Nintendo Co., Ltd. (TYO:7974)
Japan · Delayed Price · Currency is JPY 7,253.00
+284.00 (4.08%)
Jul 27, 2026, 9:33 AM JST
Nintendo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7,092.00 | 7,258.00 | 7,071.00 | 7,246.00 | - | 3.97% | 1,986,400 |
| Jul 24, 2026 | 6,950.00 | 7,025.00 | 6,910.00 | 6,969.00 | 6,969.00 | -0.46% | 4,921,600 |
| Jul 23, 2026 | 6,972.00 | 7,001.00 | 6,911.00 | 7,001.00 | 7,001.00 | -0.03% | 6,759,500 |
| Jul 22, 2026 | 6,927.00 | 7,055.00 | 6,905.00 | 7,003.00 | 7,003.00 | 0.14% | 8,495,800 |
| Jul 21, 2026 | 7,060.00 | 7,060.00 | 6,916.00 | 6,993.00 | 6,993.00 | -4.13% | 13,891,700 |
| Jul 17, 2026 | 7,163.00 | 7,429.00 | 7,150.00 | 7,294.00 | 7,294.00 | 3.02% | 12,157,200 |
| Jul 16, 2026 | 7,039.00 | 7,120.00 | 6,990.00 | 7,080.00 | 7,080.00 | 0.94% | 8,822,800 |
| Jul 15, 2026 | 7,068.00 | 7,119.00 | 7,014.00 | 7,014.00 | 7,014.00 | -0.51% | 5,531,100 |
| Jul 14, 2026 | 7,154.00 | 7,170.00 | 7,022.00 | 7,050.00 | 7,050.00 | -0.79% | 5,961,600 |
| Jul 13, 2026 | 7,068.00 | 7,115.00 | 6,952.00 | 7,106.00 | 7,106.00 | 1.08% | 8,096,900 |
| Jul 10, 2026 | 7,097.00 | 7,100.00 | 7,004.00 | 7,030.00 | 7,030.00 | -1.26% | 6,895,400 |
| Jul 9, 2026 | 7,000.00 | 7,183.00 | 7,000.00 | 7,120.00 | 7,120.00 | 0.49% | 5,481,400 |
| Jul 8, 2026 | 7,147.00 | 7,276.00 | 7,085.00 | 7,085.00 | 7,085.00 | -0.88% | 7,234,300 |
| Jul 7, 2026 | 7,106.00 | 7,199.00 | 7,083.00 | 7,148.00 | 7,148.00 | 1.64% | 8,083,400 |
| Jul 6, 2026 | 7,098.00 | 7,129.00 | 7,007.00 | 7,033.00 | 7,033.00 | -1.39% | 7,191,000 |
| Jul 3, 2026 | 7,347.00 | 7,477.00 | 7,132.00 | 7,132.00 | 7,132.00 | -0.07% | 10,058,000 |
| Jul 2, 2026 | 7,160.00 | 7,266.00 | 7,095.00 | 7,137.00 | 7,137.00 | 2.25% | 9,343,000 |
| Jul 1, 2026 | 6,815.00 | 7,007.00 | 6,802.00 | 6,980.00 | 6,980.00 | 2.42% | 6,548,800 |
| Jun 30, 2026 | 6,955.00 | 6,962.00 | 6,792.00 | 6,815.00 | 6,815.00 | -1.73% | 8,965,900 |
| Jun 29, 2026 | 6,764.00 | 7,055.00 | 6,750.00 | 6,935.00 | 6,935.00 | 5.25% | 17,409,400 |
| Jun 26, 2026 | 6,705.00 | 6,711.00 | 6,544.00 | 6,589.00 | 6,589.00 | -3.94% | 13,176,000 |
| Jun 25, 2026 | 6,800.00 | 6,895.00 | 6,696.00 | 6,859.00 | 6,859.00 | 0.01% | 11,263,200 |
| Jun 24, 2026 | 6,895.00 | 6,986.00 | 6,816.00 | 6,858.00 | 6,858.00 | -0.85% | 10,265,500 |
| Jun 23, 2026 | 6,950.00 | 6,995.00 | 6,879.00 | 6,917.00 | 6,917.00 | -1.19% | 8,275,600 |
| Jun 22, 2026 | 7,030.00 | 7,116.00 | 6,966.00 | 7,000.00 | 7,000.00 | -1.07% | 7,444,000 |
| Jun 19, 2026 | 7,115.00 | 7,117.00 | 7,010.00 | 7,076.00 | 7,076.00 | -1.26% | 7,264,000 |
| Jun 18, 2026 | 7,339.00 | 7,348.00 | 7,088.00 | 7,166.00 | 7,166.00 | -1.50% | 8,515,700 |
| Jun 17, 2026 | 7,009.00 | 7,359.00 | 7,005.00 | 7,275.00 | 7,275.00 | 0.79% | 8,486,700 |
| Jun 16, 2026 | 7,110.00 | 7,268.00 | 7,046.00 | 7,218.00 | 7,218.00 | 1.52% | 10,846,200 |
| Jun 15, 2026 | 7,130.00 | 7,247.00 | 7,060.00 | 7,110.00 | 7,110.00 | -0.89% | 7,673,900 |
| Jun 12, 2026 | 7,196.00 | 7,218.00 | 7,082.00 | 7,174.00 | 7,174.00 | 0.42% | 9,964,500 |
| Jun 11, 2026 | 7,215.00 | 7,296.00 | 7,135.00 | 7,144.00 | 7,144.00 | -0.98% | 8,474,300 |
| Jun 10, 2026 | 7,297.00 | 7,307.00 | 7,073.00 | 7,215.00 | 7,215.00 | -6.76% | 17,297,100 |
| Jun 9, 2026 | 7,716.00 | 7,898.00 | 7,560.00 | 7,738.00 | 7,738.00 | 1.28% | 10,947,500 |
| Jun 8, 2026 | 7,700.00 | 7,832.00 | 7,563.00 | 7,640.00 | 7,640.00 | 1.54% | 13,986,700 |
| Jun 5, 2026 | 7,474.00 | 7,669.00 | 7,471.00 | 7,524.00 | 7,524.00 | 3.47% | 10,811,300 |
| Jun 4, 2026 | 7,406.00 | 7,480.00 | 7,216.00 | 7,272.00 | 7,272.00 | -2.48% | 7,210,300 |
| Jun 3, 2026 | 7,150.00 | 7,502.00 | 7,077.00 | 7,457.00 | 7,457.00 | 0.42% | 9,246,500 |
| Jun 2, 2026 | 7,290.00 | 7,426.00 | 7,218.00 | 7,426.00 | 7,426.00 | 3.67% | 9,818,500 |
| Jun 1, 2026 | 7,261.00 | 7,314.00 | 7,113.00 | 7,163.00 | 7,163.00 | 0.21% | 7,981,200 |
| May 29, 2026 | 7,055.00 | 7,246.00 | 6,995.00 | 7,148.00 | 7,148.00 | 2.52% | 10,766,100 |
| May 28, 2026 | 7,077.00 | 7,109.00 | 6,931.00 | 6,972.00 | 6,972.00 | -2.23% | 11,019,200 |
| May 27, 2026 | 7,010.00 | 7,174.00 | 6,994.00 | 7,131.00 | 7,131.00 | 1.01% | 8,602,800 |
| May 26, 2026 | 7,078.00 | 7,165.00 | 7,008.00 | 7,060.00 | 7,060.00 | -0.14% | 7,047,900 |
| May 25, 2026 | 7,200.00 | 7,210.00 | 7,024.00 | 7,070.00 | 7,070.00 | -2.35% | 8,035,800 |
| May 22, 2026 | 7,227.00 | 7,419.00 | 7,176.00 | 7,240.00 | 7,240.00 | -0.47% | 11,574,300 |
| May 21, 2026 | 7,357.00 | 7,460.00 | 7,193.00 | 7,274.00 | 7,274.00 | -3.01% | 9,919,500 |
| May 20, 2026 | 7,635.00 | 7,670.00 | 7,429.00 | 7,500.00 | 7,500.00 | -0.25% | 11,885,200 |
| May 19, 2026 | 7,388.00 | 7,670.00 | 7,360.00 | 7,519.00 | 7,519.00 | 4.69% | 13,758,200 |
| May 18, 2026 | 7,172.00 | 7,359.00 | 7,123.00 | 7,182.00 | 7,182.00 | 0.43% | 8,977,500 |