Nintendo Co., Ltd. (TYO:7974)
Japan · Delayed Price · Currency is JPY 7,131.00
+71.00 (1.01%)
May 27, 2026, 3:30 PM JST
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 7,010.00 | 7,174.00 | 6,994.00 | 7,084.00 | - | 0.34% | 3,747,300 |
| 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 |
| May 15, 2026 | 6,863.00 | 7,160.00 | 6,849.00 | 7,151.00 | 7,151.00 | 4.18% | 12,467,100 |
| May 14, 2026 | 7,050.00 | 7,100.00 | 6,851.00 | 6,864.00 | 6,864.00 | -3.88% | 16,036,100 |
| May 13, 2026 | 7,175.00 | 7,179.00 | 7,015.00 | 7,141.00 | 7,141.00 | -0.53% | 10,520,900 |
| May 12, 2026 | 7,021.00 | 7,231.00 | 6,950.00 | 7,179.00 | 7,179.00 | 2.26% | 17,964,400 |
| May 11, 2026 | 6,955.00 | 7,302.00 | 6,895.00 | 7,020.00 | 7,020.00 | -8.44% | 35,863,500 |
| May 8, 2026 | 7,664.00 | 7,837.00 | 7,568.00 | 7,667.00 | 7,667.00 | 3.55% | 16,407,000 |
| May 7, 2026 | 7,447.00 | 7,541.00 | 7,361.00 | 7,404.00 | 7,404.00 | -2.54% | 16,520,300 |
| May 1, 2026 | 7,600.00 | 7,626.00 | 7,477.00 | 7,597.00 | 7,597.00 | -1.17% | 9,732,200 |
| Apr 30, 2026 | 7,975.00 | 7,984.00 | 7,630.00 | 7,687.00 | 7,687.00 | -2.97% | 12,120,700 |
| Apr 28, 2026 | 8,000.00 | 8,029.00 | 7,877.00 | 7,922.00 | 7,922.00 | 0.37% | 7,594,100 |
| Apr 27, 2026 | 7,958.00 | 7,973.00 | 7,866.00 | 7,893.00 | 7,893.00 | -0.75% | 9,397,800 |
| Apr 24, 2026 | 8,070.00 | 8,080.00 | 7,917.00 | 7,953.00 | 7,953.00 | -3.25% | 14,057,800 |
| Apr 23, 2026 | 8,385.00 | 8,415.00 | 8,173.00 | 8,220.00 | 8,220.00 | -2.29% | 7,335,700 |
| Apr 22, 2026 | 8,400.00 | 8,420.00 | 8,301.00 | 8,413.00 | 8,413.00 | -0.19% | 5,956,000 |
| Apr 21, 2026 | 8,495.00 | 8,506.00 | 8,410.00 | 8,429.00 | 8,429.00 | -0.92% | 4,739,700 |
| Apr 20, 2026 | 8,613.00 | 8,615.00 | 8,448.00 | 8,507.00 | 8,507.00 | -1.25% | 5,878,800 |
| Apr 17, 2026 | 8,589.00 | 8,670.00 | 8,526.00 | 8,615.00 | 8,615.00 | 3.50% | 10,716,400 |
| 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 | -1.54% | 8,175,000 |
| Mar 27, 2026 | 9,130.00 | 9,310.00 | 9,114.00 | 9,215.00 | 9,038.00 | 2.50% | 9,073,300 |
| Mar 26, 2026 | 8,900.00 | 9,094.00 | 8,895.00 | 8,990.00 | 8,817.32 | 0.11% | 7,076,900 |
| Mar 25, 2026 | 8,888.00 | 9,134.00 | 8,860.00 | 8,980.00 | 8,807.51 | -0.04% | 11,367,400 |
| Mar 24, 2026 | 9,500.00 | 9,518.00 | 8,835.00 | 8,984.00 | 8,811.44 | -4.75% | 15,118,500 |
| Mar 23, 2026 | 9,434.00 | 9,534.00 | 9,276.00 | 9,432.00 | 9,250.83 | -3.10% | 9,610,200 |
| Mar 19, 2026 | 9,700.00 | 9,911.00 | 9,700.00 | 9,734.00 | 9,547.03 | -1.27% | 10,748,500 |
| Mar 18, 2026 | 9,802.00 | 9,930.00 | 9,633.00 | 9,859.00 | 9,669.63 | 0.40% | 10,920,400 |
| Mar 17, 2026 | 10,175.00 | 10,180.00 | 9,754.00 | 9,820.00 | 9,631.38 | -2.77% | 10,822,600 |
| Mar 16, 2026 | 10,430.00 | 10,435.00 | 9,995.00 | 10,100.00 | 9,906.00 | -1.17% | 16,856,400 |
| Mar 13, 2026 | 10,000.00 | 10,425.00 | 9,965.00 | 10,220.00 | 10,023.70 | 0.69% | 15,872,300 |
| Mar 12, 2026 | 9,932.00 | 10,225.00 | 9,735.00 | 10,150.00 | 9,955.04 | 2.19% | 18,848,400 |