Nintendo Co., Ltd. (TYO:7974)
Japan · Delayed Price · Currency is JPY 13,310
-120 (-0.89%)
Aug 29, 2025, 3:30 PM JST
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 13,300.00 | 13,445.00 | 13,235.00 | 13,310.00 | 13,310.00 | -0.89% | 3,503,300 |
| Aug 28, 2025 | 13,320.00 | 13,490.00 | 13,280.00 | 13,430.00 | 13,430.00 | 0.41% | 5,400,000 |
| Aug 27, 2025 | 13,400.00 | 13,470.00 | 13,210.00 | 13,375.00 | 13,375.00 | -1.11% | 4,065,800 |
| Aug 26, 2025 | 13,660.00 | 13,750.00 | 13,525.00 | 13,525.00 | 13,525.00 | -1.64% | 3,348,200 |
| Aug 25, 2025 | 13,890.00 | 13,935.00 | 13,670.00 | 13,750.00 | 13,750.00 | -0.07% | 3,436,600 |
| Aug 22, 2025 | 13,800.00 | 13,890.00 | 13,725.00 | 13,760.00 | 13,760.00 | 0.55% | 2,893,600 |
| Aug 21, 2025 | 13,805.00 | 13,820.00 | 13,605.00 | 13,685.00 | 13,685.00 | -0.98% | 3,086,100 |
| Aug 20, 2025 | 14,120.00 | 14,205.00 | 13,765.00 | 13,820.00 | 13,820.00 | -3.19% | 4,471,300 |
| Aug 19, 2025 | 14,565.00 | 14,600.00 | 14,100.00 | 14,275.00 | 14,275.00 | -2.59% | 4,671,200 |
| Aug 18, 2025 | 14,400.00 | 14,795.00 | 14,310.00 | 14,655.00 | 14,655.00 | 1.77% | 4,388,200 |
| Aug 15, 2025 | 14,200.00 | 14,450.00 | 14,135.00 | 14,400.00 | 14,400.00 | 1.55% | 3,764,900 |
| Aug 14, 2025 | 14,450.00 | 14,575.00 | 13,920.00 | 14,180.00 | 14,180.00 | -0.67% | 5,995,300 |
| Aug 13, 2025 | 14,190.00 | 14,360.00 | 14,160.00 | 14,275.00 | 14,275.00 | 0.63% | 5,275,700 |
| Aug 12, 2025 | 14,335.00 | 14,345.00 | 13,980.00 | 14,185.00 | 14,185.00 | -1.18% | 6,322,700 |
| Aug 8, 2025 | 14,055.00 | 14,575.00 | 13,930.00 | 14,355.00 | 14,355.00 | 4.36% | 9,143,300 |
| Aug 7, 2025 | 13,540.00 | 13,830.00 | 13,385.00 | 13,755.00 | 13,755.00 | 2.04% | 5,145,600 |
| Aug 6, 2025 | 13,240.00 | 13,590.00 | 13,235.00 | 13,480.00 | 13,480.00 | 0.48% | 4,046,400 |
| Aug 5, 2025 | 13,640.00 | 13,655.00 | 13,250.00 | 13,415.00 | 13,415.00 | 1.32% | 6,151,200 |
| Aug 4, 2025 | 12,500.00 | 13,455.00 | 12,495.00 | 13,240.00 | 13,240.00 | 5.12% | 11,192,700 |
| Aug 1, 2025 | 12,820.00 | 12,940.00 | 12,530.00 | 12,595.00 | 12,595.00 | -0.75% | 4,807,400 |
| Jul 31, 2025 | 12,680.00 | 12,735.00 | 12,480.00 | 12,690.00 | 12,690.00 | -0.20% | 4,314,200 |
| Jul 30, 2025 | 12,875.00 | 12,880.00 | 12,690.00 | 12,715.00 | 12,715.00 | -0.78% | 3,059,000 |
| Jul 29, 2025 | 12,760.00 | 12,860.00 | 12,720.00 | 12,815.00 | 12,815.00 | -0.23% | 2,563,200 |
| Jul 28, 2025 | 13,120.00 | 13,120.00 | 12,780.00 | 12,845.00 | 12,845.00 | -0.27% | 3,064,400 |
| Jul 25, 2025 | 13,065.00 | 13,330.00 | 12,845.00 | 12,880.00 | 12,880.00 | -2.42% | 3,978,400 |
| Jul 24, 2025 | 13,180.00 | 13,285.00 | 12,970.00 | 13,200.00 | 13,200.00 | 2.01% | 4,034,300 |
| Jul 23, 2025 | 12,885.00 | 12,975.00 | 12,680.00 | 12,940.00 | 12,940.00 | 0.70% | 4,544,600 |
| Jul 22, 2025 | 13,100.00 | 13,225.00 | 12,765.00 | 12,850.00 | 12,850.00 | -0.93% | 4,173,900 |
| Jul 18, 2025 | 13,000.00 | 13,075.00 | 12,895.00 | 12,970.00 | 12,970.00 | -0.12% | 3,286,900 |
| Jul 17, 2025 | 12,920.00 | 12,985.00 | 12,830.00 | 12,985.00 | 12,985.00 | 2.28% | 3,894,700 |
| Jul 16, 2025 | 12,605.00 | 12,745.00 | 12,450.00 | 12,695.00 | 12,695.00 | 1.36% | 3,319,900 |
| Jul 15, 2025 | 12,730.00 | 12,755.00 | 12,470.00 | 12,525.00 | 12,525.00 | 0.28% | 2,363,700 |
| Jul 14, 2025 | 12,560.00 | 12,585.00 | 12,355.00 | 12,490.00 | 12,490.00 | -1.54% | 3,494,800 |
| Jul 11, 2025 | 12,750.00 | 12,805.00 | 12,645.00 | 12,685.00 | 12,685.00 | 0.04% | 3,087,700 |
| Jul 10, 2025 | 12,930.00 | 12,975.00 | 12,645.00 | 12,680.00 | 12,680.00 | -2.35% | 5,167,700 |
| Jul 9, 2025 | 13,010.00 | 13,045.00 | 12,750.00 | 12,985.00 | 12,985.00 | -0.46% | 4,198,100 |
| Jul 8, 2025 | 13,000.00 | 13,100.00 | 12,825.00 | 13,045.00 | 13,045.00 | -1.17% | 4,612,500 |
| Jul 7, 2025 | 13,105.00 | 13,220.00 | 13,080.00 | 13,200.00 | 13,200.00 | - | 2,000,100 |
| Jul 4, 2025 | 13,275.00 | 13,310.00 | 13,140.00 | 13,200.00 | 13,200.00 | 0.69% | 2,676,800 |
| Jul 3, 2025 | 13,130.00 | 13,305.00 | 13,005.00 | 13,110.00 | 13,110.00 | 0.85% | 5,053,300 |
| Jul 2, 2025 | 13,130.00 | 13,225.00 | 12,970.00 | 13,000.00 | 13,000.00 | -3.20% | 5,284,400 |
| Jul 1, 2025 | 13,805.00 | 13,810.00 | 13,415.00 | 13,430.00 | 13,430.00 | -3.24% | 4,228,900 |
| Jun 30, 2025 | 13,795.00 | 13,905.00 | 13,710.00 | 13,880.00 | 13,880.00 | 1.83% | 6,680,400 |
| Jun 27, 2025 | 13,530.00 | 13,640.00 | 13,380.00 | 13,630.00 | 13,630.00 | 1.56% | 6,649,900 |
| Jun 26, 2025 | 13,400.00 | 13,575.00 | 13,290.00 | 13,420.00 | 13,420.00 | 0.49% | 6,440,700 |
| Jun 25, 2025 | 12,955.00 | 13,470.00 | 12,885.00 | 13,355.00 | 13,355.00 | 3.65% | 8,449,800 |
| Jun 24, 2025 | 12,970.00 | 12,980.00 | 12,740.00 | 12,885.00 | 12,885.00 | 1.70% | 3,948,300 |
| Jun 23, 2025 | 12,715.00 | 12,740.00 | 12,485.00 | 12,670.00 | 12,670.00 | -0.47% | 5,145,600 |
| Jun 20, 2025 | 13,100.00 | 13,135.00 | 12,730.00 | 12,730.00 | 12,730.00 | -4.11% | 8,246,200 |
| Jun 19, 2025 | 13,145.00 | 13,500.00 | 13,120.00 | 13,275.00 | 13,275.00 | 0.11% | 7,710,700 |