Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	11.30	11.46	11.27	11.44	11.44	2.51%	3,505,007
May 15, 2026	11.17	11.22	11.11	11.16	11.16	3.24%	4,429,731
May 14, 2026	10.89	10.90	10.73	10.81	10.81	-3.14%	4,881,568
May 13, 2026	11.29	11.29	11.14	11.16	11.16	-1.59%	3,211,248
May 12, 2026	11.29	11.36	11.25	11.34	11.34	2.44%	3,288,298
May 11, 2026	11.08	11.13	11.03	11.07	11.07	5.93%	6,004,303
May 8, 2026	11.55	11.72	10.39	10.45	10.45	-11.29%	9,786,348
May 7, 2026	11.87	11.99	11.57	11.78	11.78	-3.92%	9,586,924
May 6, 2026	12.32	12.42	12.21	12.26	12.26	1.32%	2,995,298
May 5, 2026	12.20	12.37	12.10	12.10	12.10	-0.49%	1,867,924
May 4, 2026	12.13	12.29	12.04	12.16	12.16	0.83%	2,740,006
May 1, 2026	12.07	12.12	12.01	12.06	12.06	-0.90%	1,512,811
Apr 30, 2026	12.30	12.30	12.10	12.17	12.17	0.33%	2,858,282
Apr 29, 2026	12.21	12.23	12.09	12.13	12.13	-0.66%	2,377,226
Apr 28, 2026	12.38	12.41	12.20	12.21	12.21	-1.37%	3,514,682
Apr 27, 2026	12.36	12.43	12.32	12.38	12.38	-0.28%	4,825,812
Apr 24, 2026	12.44	12.47	12.32	12.42	12.42	-2.93%	2,793,501
Apr 23, 2026	13.03	13.03	12.76	12.79	12.79	-3.25%	2,413,747
Apr 22, 2026	13.36	13.37	13.11	13.22	13.22	1.23%	1,924,778
Apr 21, 2026	13.25	13.35	13.04	13.06	13.06	-2.25%	1,532,886
Apr 20, 2026	13.51	13.51	13.30	13.36	13.36	-1.47%	2,246,038
Apr 17, 2026	13.68	13.87	13.51	13.56	13.56	3.20%	2,746,230
Apr 16, 2026	13.01	13.17	13.00	13.14	13.14	1.62%	3,082,504
Apr 15, 2026	12.95	13.01	12.88	12.93	12.93	-0.15%	3,732,856
Apr 14, 2026	13.19	13.19	12.91	12.95	12.95	-1.15%	2,776,228
Apr 13, 2026	13.00	13.13	12.92	13.10	13.10	0.77%	2,652,874
Apr 10, 2026	13.19	13.19	12.99	13.00	13.00	-2.84%	1,459,394
Apr 9, 2026	13.53	13.53	13.28	13.38	13.38	-1.98%	1,930,894
Apr 8, 2026	13.65	13.84	13.60	13.65	13.65	-1.02%	1,556,744
Apr 7, 2026	13.88	13.90	13.62	13.79	13.79	-0.79%	2,277,542
Apr 6, 2026	14.04	14.09	13.85	13.90	13.90	0.14%	1,749,987
Apr 2, 2026	13.68	13.93	13.60	13.88	13.88	-2.39%	1,745,203
Apr 1, 2026	14.18	14.43	14.16	14.22	14.22	-0.49%	1,630,801
Mar 31, 2026	14.00	14.30	13.87	14.29	14.29	0.85%	3,819,903
Mar 30, 2026	14.12	14.27	13.97	14.17	14.17	0.57%	2,787,963
Mar 27, 2026	14.17	14.36	14.02	14.09	14.09	-0.14%	3,320,195
Mar 26, 2026	14.07	14.19	14.00	14.11	14.11	-0.63%	3,281,090
Mar 25, 2026	14.10	14.43	14.09	14.20	14.20	-0.70%	3,136,891
Mar 24, 2026	14.07	14.32	13.96	14.30	14.30	-4.79%	5,935,234
Mar 23, 2026	14.97	15.53	14.88	15.02	15.02	2.18%	2,730,570
Mar 20, 2026	15.24	15.32	14.66	14.70	14.70	-3.54%	2,200,709
Mar 19, 2026	15.00	15.34	15.00	15.24	15.24	0.26%	2,264,782
Mar 18, 2026	15.36	15.42	15.12	15.20	15.20	-2.75%	1,201,339
Mar 17, 2026	15.58	15.70	15.52	15.63	15.63	-3.28%	2,908,944
Mar 16, 2026	16.00	16.22	16.00	16.16	16.16	1.32%	1,936,197
Mar 13, 2026	16.00	16.18	15.91	15.95	15.95	0.89%	2,522,730
Mar 12, 2026	15.96	16.00	15.50	15.81	15.81	-0.57%	3,966,120
Mar 11, 2026	15.44	15.95	15.38	15.90	15.90	6.71%	4,453,717
Mar 10, 2026	14.46	15.19	14.46	14.90	14.90	4.20%	8,446,025
Mar 9, 2026	13.54	14.50	13.54	14.30	14.30	5.85%	7,306,598