Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	13.63	13.74	13.59	13.72	13.72	-0.87%	1,986,812
Aug 26, 2026	13.86	13.98	13.82	13.84	13.84	-0.22%	630,785
Aug 25, 2026	13.85	13.89	13.83	13.87	13.87	0.36%	552,224
Aug 24, 2026	13.69	13.84	13.69	13.82	13.82	1.99%	1,087,599
Aug 21, 2026	13.55	13.57	13.40	13.55	13.55	-0.59%	3,068,645
Aug 20, 2026	13.78	13.88	13.55	13.63	13.63	-1.16%	2,126,721
Aug 19, 2026	13.55	13.90	13.51	13.79	13.79	-1.11%	3,743,464
Aug 18, 2026	13.65	14.09	13.59	13.95	13.95	1.57%	3,328,759
Aug 17, 2026	13.81	13.81	13.66	13.73	13.73	-1.86%	1,742,897
Aug 14, 2026	13.89	14.04	13.89	13.99	13.99	6.00%	2,975,783
Aug 13, 2026	13.18	13.20	13.02	13.20	13.20	0.13%	789,395
Aug 12, 2026	13.20	13.33	13.18	13.18	13.18	0.23%	1,191,029
Aug 11, 2026	13.24	13.24	13.05	13.15	13.15	0.23%	1,002,691
Aug 10, 2026	12.90	13.12	12.90	13.12	13.12	3.14%	1,595,510
Aug 7, 2026	12.70	12.74	12.60	12.72	12.72	-1.40%	1,241,068
Aug 6, 2026	12.57	13.09	12.49	12.90	12.90	9.60%	3,504,816
Aug 5, 2026	11.74	11.87	11.71	11.77	11.77	-2.49%	2,979,190
Aug 4, 2026	11.93	12.07	11.89	12.07	12.07	-0.49%	2,078,776
Aug 3, 2026	12.03	12.17	12.00	12.13	12.13	2.62%	1,543,013
Jul 31, 2026	11.93	11.99	11.73	11.82	11.82	-1.58%	1,266,482
Jul 30, 2026	12.27	12.36	11.56	12.01	12.01	-0.83%	5,231,523
Jul 29, 2026	12.08	12.30	12.08	12.11	12.11	3.50%	3,091,071
Jul 28, 2026	11.72	11.85	11.64	11.70	11.70	2.09%	5,653,206
Jul 27, 2026	11.27	11.74	11.17	11.46	11.46	7.81%	7,670,029
Jul 24, 2026	10.60	10.72	10.56	10.63	10.63	1.43%	2,358,097
Jul 23, 2026	10.62	10.67	10.46	10.48	10.48	-0.76%	2,326,079
Jul 22, 2026	10.80	10.80	10.55	10.56	10.56	-0.09%	3,450,026
Jul 21, 2026	10.71	10.71	10.55	10.57	10.57	-3.56%	15,421,058
Jul 20, 2026	11.12	11.12	10.86	10.96	10.96	-0.99%	17,646,878
Jul 17, 2026	11.15	11.28	11.03	11.07	11.07	2.22%	8,264,656
Jul 16, 2026	10.85	10.89	10.77	10.83	10.83	0.93%	6,180,489
Jul 15, 2026	10.78	10.78	10.68	10.73	10.73	-0.92%	4,321,996
Jul 14, 2026	10.83	10.90	10.79	10.83	10.83	-0.28%	8,068,688
Jul 13, 2026	10.96	10.97	10.84	10.86	10.86	-1.00%	2,524,277
Jul 10, 2026	10.83	11.00	10.80	10.97	10.97	0.27%	2,741,499
Jul 9, 2026	10.90	10.97	10.89	10.94	10.94	0.83%	2,643,184
Jul 8, 2026	10.89	10.91	10.73	10.85	10.85	-1.99%	1,510,608
Jul 7, 2026	10.98	11.10	10.95	11.07	11.07	1.56%	3,383,188
Jul 6, 2026	10.86	10.90	10.75	10.90	10.90	-1.67%	5,417,155
Jul 2, 2026	10.99	11.13	10.92	11.09	11.09	3.21%	5,067,073
Jul 1, 2026	10.72	10.81	10.72	10.74	10.74	2.48%	4,565,272
Jun 30, 2026	10.47	10.51	10.39	10.48	10.48	-1.87%	2,211,654
Jun 29, 2026	10.68	10.80	10.64	10.68	10.68	4.81%	4,006,330
Jun 26, 2026	10.19	10.27	10.18	10.19	10.19	-1.74%	3,998,096
Jun 25, 2026	10.53	10.56	10.35	10.37	10.37	-1.43%	2,768,755
Jun 24, 2026	10.63	10.63	10.50	10.52	10.52	-1.41%	3,074,649
Jun 23, 2026	10.63	10.71	10.60	10.67	10.67	-0.56%	3,209,290
Jun 22, 2026	10.78	10.87	10.73	10.73	10.73	-2.54%	3,799,685
Jun 18, 2026	11.11	11.15	10.97	11.01	11.01	-1.34%	2,068,013
Jun 17, 2026	11.29	11.35	11.15	11.16	11.16	-0.36%	4,490,012