Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	12.43	12.43	12.26	12.35	12.35	0.16%	1,067,981
Oct 5, 2026	12.20	12.34	12.20	12.33	12.33	-0.88%	1,144,542
Oct 2, 2026	12.39	12.56	12.37	12.44	12.44	-0.08%	1,186,738
Oct 1, 2026	12.35	12.53	12.35	12.45	12.45	-0.64%	995,437
Sep 30, 2026	12.53	12.63	12.50	12.53	12.53	0.08%	878,861
Sep 29, 2026	12.67	12.67	12.41	12.52	12.52	0.72%	1,052,415
Sep 28, 2026	12.60	12.66	12.39	12.43	12.43	0.57%	2,232,798
Sep 25, 2026	12.42	12.49	12.26	12.36	12.36	-3.53%	1,623,484
Sep 24, 2026	12.96	12.96	12.78	12.81	12.81	-2.35%	1,141,959
Sep 23, 2026	13.14	13.23	13.08	13.12	13.12	-0.83%	1,254,614
Sep 22, 2026	13.11	13.31	13.06	13.23	13.23	-0.23%	3,136,026
Sep 21, 2026	13.25	13.39	13.13	13.26	13.26	0.08%	1,336,654
Sep 18, 2026	13.15	13.35	13.14	13.25	13.25	-1.12%	2,173,835
Sep 17, 2026	13.64	13.64	13.36	13.40	13.40	2.60%	2,485,499
Sep 16, 2026	13.07	13.26	13.00	13.06	13.06	0.19%	2,479,000
Sep 15, 2026	13.02	13.14	12.99	13.04	13.04	-2.72%	1,235,060
Sep 14, 2026	13.34	13.56	13.33	13.40	13.40	1.36%	1,745,282
Sep 11, 2026	13.17	13.30	13.13	13.22	13.22	2.40%	1,634,170
Sep 10, 2026	12.78	12.93	12.77	12.91	12.91	-1.45%	1,942,889
Sep 9, 2026	13.64	13.67	12.85	13.10	13.10	-5.76%	3,980,287
Sep 8, 2026	14.30	14.39	13.86	13.90	13.90	-1.21%	1,251,840
Sep 4, 2026	14.00	14.18	13.95	14.07	14.07	-1.26%	1,125,022
Sep 3, 2026	14.11	14.29	13.96	14.25	14.25	3.04%	1,082,623
Sep 2, 2026	13.87	13.89	13.77	13.83	13.83	-1.14%	764,330
Sep 1, 2026	13.99	14.10	13.93	13.99	13.99	0.14%	1,581,751
Aug 31, 2026	14.10	14.13	13.89	13.97	13.97	0.36%	1,511,909
Aug 28, 2026	14.07	14.07	13.87	13.92	13.92	1.46%	1,607,748
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