Nintendo Co., Ltd. (TYO:7974)
Japan · Delayed Price · Currency is JPY 8,324.00
+135.00 (1.65%)
Apr 16, 2026, 3:30 PM JST
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 8,269.00 | 8,429.00 | 8,210.00 | 8,324.00 | 8,324.00 | 1.65% | 9,169,100 |
| Apr 15, 2026 | 8,162.00 | 8,254.00 | 8,143.00 | 8,189.00 | 8,189.00 | -0.12% | 10,373,500 |
| Apr 14, 2026 | 8,389.00 | 8,404.00 | 8,176.00 | 8,199.00 | 8,199.00 | -1.18% | 10,058,300 |
| Apr 13, 2026 | 8,200.00 | 8,323.00 | 8,132.00 | 8,297.00 | 8,297.00 | -0.04% | 9,001,400 |
| Apr 10, 2026 | 8,400.00 | 8,471.00 | 8,290.00 | 8,300.00 | 8,300.00 | -2.71% | 12,823,300 |
| Apr 9, 2026 | 8,725.00 | 8,726.00 | 8,513.00 | 8,531.00 | 8,531.00 | -2.02% | 8,552,300 |
| Apr 8, 2026 | 9,050.00 | 9,086.00 | 8,673.00 | 8,707.00 | 8,707.00 | -1.55% | 11,794,600 |
| Apr 7, 2026 | 8,900.00 | 8,987.00 | 8,818.00 | 8,844.00 | 8,844.00 | -0.06% | 6,328,100 |
| Apr 6, 2026 | 8,823.00 | 8,873.00 | 8,777.00 | 8,849.00 | 8,849.00 | 1.29% | 4,549,600 |
| Apr 3, 2026 | 8,798.00 | 8,859.00 | 8,724.00 | 8,736.00 | 8,736.00 | -0.30% | 5,521,500 |
| Apr 2, 2026 | 9,010.00 | 9,020.00 | 8,638.00 | 8,762.00 | 8,762.00 | -2.70% | 9,008,300 |
| Apr 1, 2026 | 8,884.00 | 9,075.00 | 8,860.00 | 9,005.00 | 9,005.00 | 2.62% | 7,542,000 |
| Mar 31, 2026 | 8,969.00 | 9,050.00 | 8,771.00 | 8,775.00 | 8,775.00 | -1.39% | 7,842,400 |
| Mar 30, 2026 | 9,033.00 | 9,052.00 | 8,775.00 | 8,899.00 | 8,899.00 | -3.43% | 8,175,000 |
| Mar 27, 2026 | 9,130.00 | 9,310.00 | 9,114.00 | 9,215.00 | 9,076.00 | 2.50% | 9,073,300 |
| Mar 26, 2026 | 8,900.00 | 9,094.00 | 8,895.00 | 8,990.00 | 8,854.39 | 0.11% | 7,076,900 |
| Mar 25, 2026 | 8,888.00 | 9,134.00 | 8,860.00 | 8,980.00 | 8,844.54 | -0.04% | 11,367,400 |
| Mar 24, 2026 | 9,500.00 | 9,518.00 | 8,835.00 | 8,984.00 | 8,848.48 | -4.75% | 15,118,500 |
| Mar 23, 2026 | 9,434.00 | 9,534.00 | 9,276.00 | 9,432.00 | 9,289.73 | -3.10% | 9,610,200 |
| Mar 19, 2026 | 9,700.00 | 9,911.00 | 9,700.00 | 9,734.00 | 9,587.17 | -1.27% | 10,748,500 |
| Mar 18, 2026 | 9,802.00 | 9,930.00 | 9,633.00 | 9,859.00 | 9,710.29 | 0.40% | 10,920,400 |
| Mar 17, 2026 | 10,175.00 | 10,180.00 | 9,754.00 | 9,820.00 | 9,671.87 | -2.77% | 10,822,600 |
| Mar 16, 2026 | 10,430.00 | 10,435.00 | 9,995.00 | 10,100.00 | 9,947.65 | -1.17% | 16,856,400 |
| Mar 13, 2026 | 10,000.00 | 10,425.00 | 9,965.00 | 10,220.00 | 10,065.84 | 0.69% | 15,872,300 |
| Mar 12, 2026 | 9,932.00 | 10,225.00 | 9,735.00 | 10,150.00 | 9,996.90 | 2.19% | 18,848,400 |
| Mar 11, 2026 | 9,862.00 | 10,090.00 | 9,605.00 | 9,932.00 | 9,782.18 | 8.90% | 32,505,800 |
| Mar 10, 2026 | 8,855.00 | 9,149.00 | 8,806.00 | 9,120.00 | 8,982.43 | 5.97% | 18,400,600 |
| Mar 9, 2026 | 8,503.00 | 8,611.00 | 8,417.00 | 8,606.00 | 8,476.19 | -0.85% | 13,031,300 |
| Mar 6, 2026 | 8,582.00 | 8,796.00 | 8,582.00 | 8,680.00 | 8,549.07 | 1.20% | 7,387,900 |
| Mar 5, 2026 | 8,785.00 | 8,822.00 | 8,546.00 | 8,577.00 | 8,447.62 | -1.44% | 10,366,600 |
| Mar 4, 2026 | 8,588.00 | 8,849.00 | 8,585.00 | 8,702.00 | 8,570.74 | 1.33% | 11,323,900 |
| Mar 3, 2026 | 8,600.00 | 8,665.00 | 8,508.00 | 8,588.00 | 8,458.46 | -1.76% | 8,095,200 |
| Mar 2, 2026 | 8,725.00 | 8,797.00 | 8,572.00 | 8,742.00 | 8,610.13 | -2.81% | 11,648,300 |
| Feb 27, 2026 | 8,992.00 | 9,097.00 | 8,854.00 | 8,995.00 | 8,859.32 | 2.95% | 20,124,000 |
| Feb 26, 2026 | 8,606.00 | 8,870.00 | 8,558.00 | 8,737.00 | 8,605.21 | 2.62% | 10,330,700 |
| Feb 25, 2026 | 8,492.00 | 8,545.00 | 8,412.00 | 8,514.00 | 8,385.57 | -0.32% | 6,796,600 |
| Feb 24, 2026 | 8,590.00 | 8,727.00 | 8,517.00 | 8,541.00 | 8,412.17 | -0.54% | 8,333,200 |
| Feb 20, 2026 | 8,680.00 | 8,686.00 | 8,510.00 | 8,587.00 | 8,457.47 | -0.36% | 6,393,300 |
| Feb 19, 2026 | 8,731.00 | 8,779.00 | 8,538.00 | 8,618.00 | 8,488.01 | -0.21% | 7,414,300 |
| Feb 18, 2026 | 8,500.00 | 8,636.00 | 8,431.00 | 8,636.00 | 8,505.73 | 2.70% | 6,985,500 |
| Feb 17, 2026 | 8,444.00 | 8,518.00 | 8,356.00 | 8,409.00 | 8,282.16 | -0.47% | 6,968,300 |
| Feb 16, 2026 | 8,500.00 | 8,754.00 | 8,449.00 | 8,449.00 | 8,321.55 | 1.19% | 11,125,200 |
| Feb 13, 2026 | 8,540.00 | 8,669.00 | 8,350.00 | 8,350.00 | 8,224.05 | -3.36% | 13,507,500 |
| Feb 12, 2026 | 8,930.00 | 8,942.00 | 8,564.00 | 8,640.00 | 8,509.67 | -3.25% | 17,104,500 |
| Feb 10, 2026 | 8,850.00 | 9,055.00 | 8,790.00 | 8,930.00 | 8,795.30 | 3.09% | 13,772,100 |
| Feb 9, 2026 | 8,650.00 | 8,715.00 | 8,537.00 | 8,662.00 | 8,531.34 | 2.62% | 13,828,100 |
| Feb 6, 2026 | 8,550.00 | 8,617.00 | 8,326.00 | 8,441.00 | 8,313.68 | -3.88% | 21,426,900 |
| Feb 5, 2026 | 8,851.00 | 8,923.00 | 8,705.00 | 8,782.00 | 8,649.53 | -2.13% | 20,690,900 |
| Feb 4, 2026 | 9,180.00 | 9,264.00 | 8,806.00 | 8,973.00 | 8,837.65 | -10.98% | 33,990,500 |
| Feb 3, 2026 | 9,985.00 | 10,195.00 | 9,890.00 | 10,080.00 | 9,927.95 | 1.83% | 9,984,500 |