Nintendo Co., Ltd. (TYO:7974)
Japan · Delayed Price · Currency is JPY 9,215.00
+225.00 (2.50%)
At close: Mar 27, 2026
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9,130.00 | 9,310.00 | 9,114.00 | 9,215.00 | 9,215.00 | 2.50% | 9,073,300 |
| Mar 26, 2026 | 8,900.00 | 9,094.00 | 8,895.00 | 8,990.00 | 8,990.00 | 0.11% | 7,076,900 |
| Mar 25, 2026 | 8,888.00 | 9,134.00 | 8,860.00 | 8,980.00 | 8,980.00 | -0.04% | 11,367,400 |
| Mar 24, 2026 | 9,500.00 | 9,518.00 | 8,835.00 | 8,984.00 | 8,984.00 | -4.75% | 15,118,500 |
| Mar 23, 2026 | 9,434.00 | 9,534.00 | 9,276.00 | 9,432.00 | 9,432.00 | -3.10% | 9,610,200 |
| Mar 19, 2026 | 9,700.00 | 9,911.00 | 9,700.00 | 9,734.00 | 9,734.00 | -1.27% | 10,748,500 |
| Mar 18, 2026 | 9,802.00 | 9,930.00 | 9,633.00 | 9,859.00 | 9,859.00 | 0.40% | 10,920,400 |
| Mar 17, 2026 | 10,175.00 | 10,180.00 | 9,754.00 | 9,820.00 | 9,820.00 | -2.77% | 10,822,600 |
| Mar 16, 2026 | 10,430.00 | 10,435.00 | 9,995.00 | 10,100.00 | 10,100.00 | -1.17% | 16,856,400 |
| Mar 13, 2026 | 10,000.00 | 10,425.00 | 9,965.00 | 10,220.00 | 10,220.00 | 0.69% | 15,872,300 |
| Mar 12, 2026 | 9,932.00 | 10,225.00 | 9,735.00 | 10,150.00 | 10,150.00 | 2.19% | 18,848,400 |
| Mar 11, 2026 | 9,862.00 | 10,090.00 | 9,605.00 | 9,932.00 | 9,932.00 | 8.90% | 32,505,800 |
| Mar 10, 2026 | 8,855.00 | 9,149.00 | 8,806.00 | 9,120.00 | 9,120.00 | 5.97% | 18,400,600 |
| Mar 9, 2026 | 8,503.00 | 8,611.00 | 8,417.00 | 8,606.00 | 8,606.00 | -0.85% | 13,031,300 |
| Mar 6, 2026 | 8,582.00 | 8,796.00 | 8,582.00 | 8,680.00 | 8,680.00 | 1.20% | 7,387,900 |
| Mar 5, 2026 | 8,785.00 | 8,822.00 | 8,546.00 | 8,577.00 | 8,577.00 | -1.44% | 10,366,600 |
| 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 |