Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	11.18	11.24	11.16	11.20	11.20	1.36%	1,542,112
Jun 15, 2026	11.10	11.12	10.95	11.05	11.05	-1.16%	4,025,605
Jun 12, 2026	11.22	11.26	11.12	11.18	11.18	-0.44%	1,556,452
Jun 11, 2026	11.05	11.23	11.01	11.23	11.23	1.16%	2,976,852
Jun 10, 2026	11.15	11.19	11.05	11.10	11.10	-0.27%	2,476,291
Jun 9, 2026	12.20	12.20	10.81	11.13	11.13	-8.99%	6,762,799
Jun 8, 2026	11.89	12.50	11.84	12.23	12.23	6.26%	5,564,242
Jun 5, 2026	11.69	11.74	11.45	11.51	11.51	0.70%	2,354,043
Jun 4, 2026	11.35	11.45	11.20	11.43	11.43	-	2,594,342
Jun 3, 2026	11.56	11.62	11.43	11.43	11.43	-0.61%	2,750,179
Jun 2, 2026	11.57	11.71	11.49	11.50	11.50	2.22%	2,714,324
Jun 1, 2026	11.13	11.30	11.11	11.25	11.25	0.90%	3,073,888
May 29, 2026	11.20	11.20	11.06	11.15	11.15	2.11%	2,532,715
May 28, 2026	10.97	11.00	10.91	10.92	10.92	-1.62%	2,587,326
May 27, 2026	11.10	11.18	11.07	11.10	11.10	0.54%	1,904,248
May 26, 2026	11.08	11.18	11.02	11.04	11.04	-2.99%	2,812,546
May 22, 2026	11.34	11.47	11.33	11.38	11.38	-1.39%	2,161,837
May 21, 2026	11.51	11.62	11.33	11.54	11.54	-3.35%	2,508,064
May 20, 2026	11.81	11.95	11.74	11.94	11.94	1.70%	1,235,537
May 19, 2026	11.89	11.90	11.72	11.74	11.74	2.62%	2,900,773
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