Nintendo Co., Ltd. (TYO:7974)
Japan · Delayed Price · Currency is JPY 8,541.00
+62.00 (0.73%)
Oct 19, 2026, 3:30 PM JST
Nintendo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8,533.00 | 8,565.00 | 8,446.00 | 8,541.00 | 8,541.00 | 0.73% | 7,501,600 |
| Oct 16, 2026 | 8,309.00 | 8,588.00 | 8,299.00 | 8,479.00 | 8,479.00 | 3.05% | 9,276,200 |
| Oct 15, 2026 | 8,233.00 | 8,335.00 | 8,134.00 | 8,228.00 | 8,228.00 | -0.60% | 9,835,700 |
| Oct 14, 2026 | 8,165.00 | 8,318.00 | 8,105.00 | 8,278.00 | 8,278.00 | 1.30% | 5,915,600 |
| Oct 13, 2026 | 8,170.00 | 8,197.00 | 8,066.00 | 8,172.00 | 8,172.00 | 0.32% | 6,024,000 |
| Oct 9, 2026 | 7,969.00 | 8,146.00 | 7,927.00 | 8,146.00 | 8,146.00 | 3.76% | 11,017,700 |
| Oct 8, 2026 | 7,859.00 | 7,867.00 | 7,775.00 | 7,851.00 | 7,851.00 | 0.98% | 6,138,100 |
| Oct 7, 2026 | 7,899.00 | 7,939.00 | 7,757.00 | 7,775.00 | 7,775.00 | -0.51% | 5,550,600 |
| Oct 6, 2026 | 7,727.00 | 7,863.00 | 7,727.00 | 7,815.00 | 7,815.00 | 0.94% | 5,961,300 |
| Oct 5, 2026 | 7,870.00 | 7,952.00 | 7,742.00 | 7,742.00 | 7,742.00 | -1.36% | 8,755,700 |
| Oct 2, 2026 | 7,900.00 | 7,982.00 | 7,819.00 | 7,849.00 | 7,849.00 | -1.15% | 5,995,900 |
| Oct 1, 2026 | 7,810.00 | 7,950.00 | 7,808.00 | 7,940.00 | 7,940.00 | -0.05% | 6,447,100 |
| Sep 30, 2026 | 7,978.00 | 7,984.00 | 7,847.00 | 7,944.00 | 7,944.00 | 0.61% | 6,727,400 |
| Sep 29, 2026 | 8,039.00 | 8,103.00 | 7,868.00 | 7,896.00 | 7,896.00 | -0.74% | 6,801,600 |
| Sep 28, 2026 | 7,951.00 | 8,099.00 | 7,933.00 | 7,999.00 | 7,955.00 | -1.25% | 8,814,400 |
| Sep 25, 2026 | 8,140.00 | 8,275.00 | 8,092.00 | 8,100.00 | 8,055.44 | -1.17% | 6,295,000 |
| Sep 24, 2026 | 8,257.00 | 8,330.00 | 8,175.00 | 8,196.00 | 8,150.92 | -1.71% | 6,609,600 |
| Sep 18, 2026 | 8,350.00 | 8,390.00 | 8,251.00 | 8,339.00 | 8,293.13 | -1.60% | 6,274,100 |
| Sep 17, 2026 | 8,141.00 | 8,503.00 | 8,130.00 | 8,475.00 | 8,428.38 | 4.29% | 7,644,500 |
| Sep 16, 2026 | 8,104.00 | 8,217.00 | 8,080.00 | 8,126.00 | 8,081.30 | 0.10% | 4,574,300 |
| Sep 15, 2026 | 8,473.00 | 8,473.00 | 8,118.00 | 8,118.00 | 8,073.35 | -1.81% | 7,686,000 |
| Sep 14, 2026 | 8,193.00 | 8,318.00 | 8,134.00 | 8,268.00 | 8,222.52 | 2.16% | 9,454,300 |
| Sep 11, 2026 | 7,852.00 | 8,131.00 | 7,851.00 | 8,093.00 | 8,048.48 | 1.30% | 9,954,600 |
| Sep 10, 2026 | 8,000.00 | 8,148.00 | 7,903.00 | 7,989.00 | 7,945.06 | -4.90% | 15,081,200 |
| Sep 9, 2026 | 8,548.00 | 8,660.00 | 8,386.00 | 8,401.00 | 8,354.79 | -3.99% | 9,694,900 |
| Sep 8, 2026 | 8,767.00 | 8,995.00 | 8,749.00 | 8,750.00 | 8,701.87 | - | 6,871,800 |
| Sep 7, 2026 | 8,705.00 | 8,831.00 | 8,556.00 | 8,750.00 | 8,701.87 | -1.01% | 6,258,900 |
| Sep 4, 2026 | 8,847.00 | 8,950.00 | 8,803.00 | 8,839.00 | 8,790.38 | -0.18% | 5,577,200 |
| Sep 3, 2026 | 8,761.00 | 8,927.00 | 8,712.00 | 8,855.00 | 8,806.29 | 0.39% | 6,128,100 |
| Sep 2, 2026 | 8,960.00 | 8,972.00 | 8,796.00 | 8,821.00 | 8,772.48 | -3.10% | 9,187,500 |
| Sep 1, 2026 | 9,066.00 | 9,180.00 | 9,008.00 | 9,103.00 | 9,052.93 | 0.65% | 6,997,500 |
| Aug 31, 2026 | 9,000.00 | 9,044.00 | 8,877.00 | 9,044.00 | 8,994.25 | 0.57% | 8,018,900 |
| Aug 28, 2026 | 8,785.00 | 9,095.00 | 8,767.00 | 8,993.00 | 8,943.53 | 3.04% | 12,451,600 |
| Aug 27, 2026 | 8,746.00 | 8,888.00 | 8,667.00 | 8,728.00 | 8,679.99 | -1.89% | 6,319,400 |
| Aug 26, 2026 | 8,940.00 | 9,060.00 | 8,865.00 | 8,896.00 | 8,847.07 | 0.36% | 8,414,000 |
| Aug 25, 2026 | 8,897.00 | 8,993.00 | 8,794.00 | 8,864.00 | 8,815.24 | 0.81% | 6,766,700 |
| Aug 24, 2026 | 8,597.00 | 8,857.00 | 8,571.00 | 8,793.00 | 8,744.63 | 2.26% | 7,112,900 |
| Aug 21, 2026 | 8,820.00 | 8,848.00 | 8,553.00 | 8,599.00 | 8,551.70 | -2.07% | 5,643,400 |
| Aug 20, 2026 | 8,870.00 | 8,998.00 | 8,772.00 | 8,781.00 | 8,732.70 | 2.38% | 8,155,100 |
| Aug 19, 2026 | 8,899.00 | 8,941.00 | 8,537.00 | 8,577.00 | 8,529.82 | -2.09% | 9,128,500 |
| Aug 18, 2026 | 8,611.00 | 8,834.00 | 8,540.00 | 8,760.00 | 8,711.81 | -0.01% | 8,133,300 |
| Aug 17, 2026 | 9,050.00 | 9,067.00 | 8,761.00 | 8,761.00 | 8,712.81 | -1.56% | 11,825,900 |
| Aug 14, 2026 | 8,600.00 | 8,945.00 | 8,585.00 | 8,900.00 | 8,851.04 | 6.91% | 18,615,900 |
| Aug 13, 2026 | 8,398.00 | 8,518.00 | 8,270.00 | 8,325.00 | 8,279.21 | -1.92% | 10,948,800 |
| Aug 12, 2026 | 8,415.00 | 8,526.00 | 8,312.00 | 8,488.00 | 8,441.31 | 2.70% | 17,246,700 |
| Aug 10, 2026 | 8,100.00 | 8,289.00 | 7,993.00 | 8,265.00 | 8,219.54 | 2.76% | 11,034,000 |
| Aug 7, 2026 | 7,815.00 | 8,047.00 | 7,624.00 | 8,043.00 | 7,998.76 | 5.26% | 21,147,900 |
| Aug 6, 2026 | 7,470.00 | 7,641.00 | 7,416.00 | 7,641.00 | 7,598.97 | 2.87% | 7,875,600 |
| Aug 5, 2026 | 7,500.00 | 7,545.00 | 7,403.00 | 7,428.00 | 7,387.14 | -1.72% | 7,249,200 |
| Aug 4, 2026 | 7,650.00 | 7,699.00 | 7,524.00 | 7,558.00 | 7,516.43 | -0.41% | 5,624,900 |