Nintendo Co., Ltd. (TYO:7974)
Japan · Delayed Price · Currency is JPY 8,577.00
-125.00 (-1.44%)
At close: Mar 5, 2026
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8,785.00 | 8,822.00 | 8,576.00 | 8,601.00 | - | -1.16% | 5,606,000 |
| Mar 4, 2026 | 8,588.00 | 8,849.00 | 8,585.00 | 8,702.00 | 8,702.00 | 1.33% | 11,323,900 |
| Mar 3, 2026 | 8,600.00 | 8,665.00 | 8,508.00 | 8,588.00 | 8,588.00 | -1.76% | 8,095,200 |
| Mar 2, 2026 | 8,725.00 | 8,797.00 | 8,572.00 | 8,742.00 | 8,742.00 | -2.81% | 11,648,300 |
| Feb 27, 2026 | 8,992.00 | 9,097.00 | 8,854.00 | 8,995.00 | 8,995.00 | 2.95% | 20,124,000 |
| Feb 26, 2026 | 8,606.00 | 8,870.00 | 8,558.00 | 8,737.00 | 8,737.00 | 2.62% | 10,330,700 |
| Feb 25, 2026 | 8,492.00 | 8,545.00 | 8,412.00 | 8,514.00 | 8,514.00 | -0.32% | 6,796,600 |
| Feb 24, 2026 | 8,590.00 | 8,727.00 | 8,517.00 | 8,541.00 | 8,541.00 | -0.54% | 8,333,200 |
| Feb 20, 2026 | 8,680.00 | 8,686.00 | 8,510.00 | 8,587.00 | 8,587.00 | -0.36% | 6,393,300 |
| Feb 19, 2026 | 8,731.00 | 8,779.00 | 8,538.00 | 8,618.00 | 8,618.00 | -0.21% | 7,414,300 |
| Feb 18, 2026 | 8,500.00 | 8,636.00 | 8,431.00 | 8,636.00 | 8,636.00 | 2.70% | 6,985,500 |
| Feb 17, 2026 | 8,444.00 | 8,518.00 | 8,356.00 | 8,409.00 | 8,409.00 | -0.47% | 6,968,300 |
| Feb 16, 2026 | 8,500.00 | 8,754.00 | 8,449.00 | 8,449.00 | 8,449.00 | 1.19% | 11,125,200 |
| Feb 13, 2026 | 8,540.00 | 8,669.00 | 8,350.00 | 8,350.00 | 8,350.00 | -3.36% | 13,507,500 |
| Feb 12, 2026 | 8,930.00 | 8,942.00 | 8,564.00 | 8,640.00 | 8,640.00 | -3.25% | 17,104,500 |
| Feb 10, 2026 | 8,850.00 | 9,055.00 | 8,790.00 | 8,930.00 | 8,930.00 | 3.09% | 13,772,100 |
| Feb 9, 2026 | 8,650.00 | 8,715.00 | 8,537.00 | 8,662.00 | 8,662.00 | 2.62% | 13,828,100 |
| Feb 6, 2026 | 8,550.00 | 8,617.00 | 8,326.00 | 8,441.00 | 8,441.00 | -3.88% | 21,426,900 |
| Feb 5, 2026 | 8,851.00 | 8,923.00 | 8,705.00 | 8,782.00 | 8,782.00 | -2.13% | 20,690,900 |
| Feb 4, 2026 | 9,180.00 | 9,264.00 | 8,806.00 | 8,973.00 | 8,973.00 | -10.98% | 33,990,500 |
| Feb 3, 2026 | 9,985.00 | 10,195.00 | 9,890.00 | 10,080.00 | 10,080.00 | 1.83% | 9,984,500 |
| Feb 2, 2026 | 9,800.00 | 9,979.00 | 9,773.00 | 9,899.00 | 9,899.00 | -1.55% | 10,491,700 |
| Jan 30, 2026 | 10,000.00 | 10,225.00 | 9,971.00 | 10,055.00 | 10,055.00 | 1.25% | 6,586,700 |
| Jan 29, 2026 | 10,030.00 | 10,050.00 | 9,913.00 | 9,931.00 | 9,931.00 | -2.30% | 7,699,400 |
| Jan 28, 2026 | 10,200.00 | 10,205.00 | 10,065.00 | 10,165.00 | 10,165.00 | -2.02% | 4,542,200 |
| Jan 27, 2026 | 10,545.00 | 10,565.00 | 10,250.00 | 10,375.00 | 10,375.00 | -0.38% | 4,938,600 |
| Jan 26, 2026 | 10,540.00 | 10,575.00 | 10,255.00 | 10,415.00 | 10,415.00 | 0.14% | 6,447,400 |
| Jan 23, 2026 | 10,400.00 | 10,645.00 | 10,200.00 | 10,400.00 | 10,400.00 | 4.52% | 11,170,200 |
| Jan 22, 2026 | 10,250.00 | 10,265.00 | 9,950.00 | 9,950.00 | 9,950.00 | -2.26% | 10,837,100 |
| Jan 21, 2026 | 10,300.00 | 10,345.00 | 10,105.00 | 10,180.00 | 10,180.00 | -2.54% | 5,926,200 |
| Jan 20, 2026 | 10,590.00 | 10,590.00 | 10,415.00 | 10,445.00 | 10,445.00 | -1.32% | 3,809,400 |
| Jan 19, 2026 | 10,390.00 | 10,645.00 | 10,350.00 | 10,585.00 | 10,585.00 | 0.62% | 4,169,500 |
| Jan 16, 2026 | 10,650.00 | 10,650.00 | 10,440.00 | 10,520.00 | 10,520.00 | 0.67% | 5,990,100 |
| Jan 15, 2026 | 10,460.00 | 10,660.00 | 10,430.00 | 10,450.00 | 10,450.00 | 2.25% | 9,129,900 |
| Jan 14, 2026 | 10,100.00 | 10,230.00 | 10,050.00 | 10,220.00 | 10,220.00 | 2.71% | 8,035,600 |
| Jan 13, 2026 | 10,120.00 | 10,175.00 | 9,827.00 | 9,950.00 | 9,950.00 | -2.12% | 15,672,900 |
| Jan 9, 2026 | 10,005.00 | 10,280.00 | 9,991.00 | 10,165.00 | 10,165.00 | -0.15% | 7,163,800 |
| Jan 8, 2026 | 10,335.00 | 10,365.00 | 10,170.00 | 10,180.00 | 10,180.00 | -1.64% | 5,601,800 |
| Jan 7, 2026 | 10,720.00 | 10,730.00 | 10,275.00 | 10,350.00 | 10,350.00 | -4.65% | 8,142,200 |
| Jan 6, 2026 | 10,640.00 | 10,865.00 | 10,550.00 | 10,855.00 | 10,855.00 | 1.92% | 6,142,800 |
| Jan 5, 2026 | 10,880.00 | 10,890.00 | 10,530.00 | 10,650.00 | 10,650.00 | 0.52% | 6,948,100 |
| Dec 30, 2025 | 10,820.00 | 10,845.00 | 10,560.00 | 10,595.00 | 10,595.00 | -1.35% | 3,616,600 |
| Dec 29, 2025 | 10,800.00 | 10,840.00 | 10,630.00 | 10,740.00 | 10,740.00 | -0.51% | 4,355,700 |
| Dec 26, 2025 | 10,635.00 | 10,950.00 | 10,595.00 | 10,795.00 | 10,795.00 | 2.32% | 6,623,300 |
| Dec 25, 2025 | 10,590.00 | 10,630.00 | 10,475.00 | 10,550.00 | 10,550.00 | 1.10% | 3,387,100 |
| Dec 24, 2025 | 10,730.00 | 10,745.00 | 10,400.00 | 10,435.00 | 10,435.00 | -0.76% | 5,652,200 |
| Dec 23, 2025 | 10,455.00 | 10,630.00 | 10,335.00 | 10,515.00 | 10,515.00 | 2.64% | 10,389,100 |
| Dec 22, 2025 | 10,650.00 | 10,675.00 | 10,245.00 | 10,245.00 | 10,245.00 | -3.80% | 10,226,600 |
| Dec 19, 2025 | 10,920.00 | 10,935.00 | 10,640.00 | 10,650.00 | 10,650.00 | -3.05% | 7,107,100 |
| Dec 18, 2025 | 11,000.00 | 11,030.00 | 10,805.00 | 10,985.00 | 10,985.00 | -1.74% | 5,349,400 |