Nintendo Co., Ltd. (NTDOY)
OTCMKTS · Delayed Price · Currency is USD
21.65
+0.34 (1.60%)
Sep 26, 2025, 3:59 PM EDT
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.47 | 21.74 | 21.47 | 21.66 | 21.66 | 1.64% | 722,319 |
| Sep 25, 2025 | 21.48 | 21.60 | 21.30 | 21.31 | 21.31 | -2.61% | 825,668 |
| Sep 24, 2025 | 21.92 | 22.07 | 21.82 | 21.88 | 21.88 | 1.53% | 677,554 |
| Sep 23, 2025 | 21.50 | 21.67 | 21.50 | 21.55 | 21.55 | -0.28% | 576,024 |
| Sep 22, 2025 | 21.61 | 21.65 | 21.42 | 21.61 | 21.61 | -1.05% | 1,216,569 |
| Sep 19, 2025 | 21.57 | 21.86 | 21.55 | 21.84 | 21.84 | -1.13% | 1,358,568 |
| Sep 18, 2025 | 22.20 | 22.42 | 22.09 | 22.09 | 22.09 | -2.77% | 1,294,197 |
| Sep 17, 2025 | 23.20 | 23.20 | 22.45 | 22.72 | 22.72 | -3.52% | 1,382,648 |
| Sep 16, 2025 | 23.39 | 23.66 | 23.23 | 23.55 | 23.55 | -1.26% | 2,850,520 |
| Sep 15, 2025 | 24.06 | 24.11 | 23.51 | 23.85 | 23.85 | 0.68% | 5,111,916 |
| Sep 12, 2025 | 24.00 | 24.22 | 23.69 | 23.69 | 23.69 | -2.31% | 5,252,988 |
| Sep 11, 2025 | 23.74 | 24.29 | 23.74 | 24.25 | 24.25 | 4.21% | 2,156,411 |
| Sep 10, 2025 | 23.23 | 23.59 | 23.23 | 23.27 | 23.27 | -0.56% | 1,489,413 |
| Sep 9, 2025 | 23.41 | 23.42 | 23.10 | 23.40 | 23.40 | -0.38% | 1,223,498 |
| Sep 8, 2025 | 23.31 | 23.50 | 23.16 | 23.49 | 23.49 | 4.59% | 653,352 |
| Sep 5, 2025 | 22.55 | 22.55 | 22.27 | 22.46 | 22.46 | -0.27% | 1,350,886 |
| Sep 4, 2025 | 22.23 | 22.55 | 22.23 | 22.52 | 22.52 | 1.81% | 483,233 |
| Sep 3, 2025 | 22.02 | 22.23 | 22.02 | 22.12 | 22.12 | 0.55% | 614,478 |
| Sep 2, 2025 | 22.00 | 22.07 | 21.83 | 22.00 | 22.00 | -1.52% | 669,613 |
| Aug 29, 2025 | 22.79 | 22.79 | 22.33 | 22.34 | 22.34 | -2.19% | 528,021 |
| Aug 28, 2025 | 22.57 | 22.94 | 22.57 | 22.84 | 22.84 | 1.24% | 1,146,479 |
| Aug 27, 2025 | 22.50 | 22.61 | 22.39 | 22.56 | 22.56 | -1.57% | 638,553 |
| Aug 26, 2025 | 23.07 | 23.07 | 22.83 | 22.92 | 22.92 | -1.16% | 495,781 |
| Aug 25, 2025 | 23.47 | 23.48 | 23.14 | 23.19 | 23.19 | -1.70% | 1,036,359 |
| Aug 22, 2025 | 23.01 | 23.70 | 23.01 | 23.59 | 23.59 | 2.03% | 1,077,271 |
| Aug 21, 2025 | 23.11 | 23.19 | 23.00 | 23.12 | 23.12 | -0.73% | 467,786 |
| Aug 20, 2025 | 23.27 | 23.49 | 23.22 | 23.29 | 23.29 | -3.52% | 992,797 |
| Aug 19, 2025 | 24.28 | 24.28 | 23.99 | 24.14 | 24.14 | -3.01% | 769,228 |
| Aug 18, 2025 | 24.78 | 24.92 | 24.74 | 24.89 | 24.89 | 1.88% | 1,010,441 |
| Aug 15, 2025 | 24.22 | 24.46 | 24.22 | 24.43 | 24.43 | 1.16% | 1,558,869 |
| Aug 14, 2025 | 24.02 | 24.22 | 23.94 | 24.15 | 24.15 | 0.33% | 664,880 |
| Aug 13, 2025 | 23.91 | 24.14 | 23.91 | 24.07 | 24.07 | 0.96% | 1,498,006 |
| Aug 12, 2025 | 23.82 | 24.08 | 23.82 | 23.84 | 23.84 | -1.81% | 2,675,918 |
| Aug 11, 2025 | 24.49 | 24.52 | 24.21 | 24.28 | 24.28 | -0.84% | 912,007 |
| Aug 8, 2025 | 24.12 | 24.50 | 24.09 | 24.49 | 24.49 | 4.32% | 1,565,817 |
| Aug 7, 2025 | 23.23 | 23.47 | 23.23 | 23.47 | 23.47 | 2.27% | 2,268,736 |
| Aug 6, 2025 | 22.74 | 22.96 | 22.62 | 22.95 | 22.95 | 1.10% | 953,971 |
| Aug 5, 2025 | 22.51 | 22.77 | 22.51 | 22.70 | 22.70 | 0.31% | 2,369,414 |
| Aug 4, 2025 | 22.31 | 22.69 | 22.28 | 22.63 | 22.63 | 7.71% | 1,296,302 |
| Aug 1, 2025 | 21.18 | 21.33 | 20.31 | 21.01 | 21.01 | 0.05% | 1,752,717 |
| Jul 31, 2025 | 21.18 | 21.27 | 20.97 | 21.00 | 21.00 | -2.14% | 1,787,186 |
| Jul 30, 2025 | 21.42 | 21.56 | 21.32 | 21.46 | 21.46 | -0.51% | 1,341,466 |
| Jul 29, 2025 | 21.56 | 21.72 | 21.43 | 21.57 | 21.57 | 0.79% | 611,697 |
| Jul 28, 2025 | 21.58 | 21.66 | 21.38 | 21.40 | 21.40 | -1.92% | 583,137 |
| Jul 25, 2025 | 22.04 | 22.08 | 21.65 | 21.82 | 21.82 | -2.02% | 484,072 |
| Jul 24, 2025 | 22.36 | 22.45 | 22.25 | 22.27 | 22.27 | 0.50% | 1,397,506 |
| Jul 23, 2025 | 21.84 | 22.24 | 21.81 | 22.16 | 22.16 | 2.36% | 1,134,648 |
| Jul 22, 2025 | 21.88 | 21.88 | 21.64 | 21.65 | 21.65 | -2.52% | 5,260,182 |
| Jul 21, 2025 | 21.96 | 22.35 | 21.96 | 22.21 | 22.21 | 1.18% | 1,757,736 |
| Jul 18, 2025 | 21.81 | 21.98 | 21.71 | 21.95 | 21.95 | -0.27% | 4,567,510 |