Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	47.32	47.51	47.03	47.29	47.29	-0.23%	468
Feb 27, 2026	49.99	49.99	47.05	47.40	47.40	-0.92%	866
Feb 26, 2026	47.50	47.92	47.50	47.84	47.84	2.66%	744
Feb 25, 2026	46.69	46.74	46.43	46.60	46.60	-0.85%	904
Feb 24, 2026	46.66	47.07	46.41	47.00	47.00	-0.99%	429
Feb 23, 2026	47.49	48.76	47.47	47.47	47.47	0.17%	553
Feb 20, 2026	47.19	47.39	46.80	47.39	47.39	0.98%	205
Feb 19, 2026	47.21	47.21	46.93	46.93	46.93	-1.59%	443
Feb 18, 2026	47.52	47.87	47.45	47.69	47.69	2.43%	304
Feb 17, 2026	46.87	46.88	46.53	46.56	46.56	-0.30%	267
Feb 16, 2026	46.81	46.90	46.62	46.70	46.70	0.69%	261
Feb 13, 2026	46.17	46.55	46.16	46.38	46.38	-1.53%	207
Feb 12, 2026	47.58	47.70	47.10	47.10	47.10	-4.62%	184
Feb 11, 2026	49.36	50.06	49.19	49.38	49.38	1.02%	389
Feb 10, 2026	48.81	50.16	48.52	48.88	48.88	2.88%	813
Feb 9, 2026	46.55	47.91	46.48	47.51	47.51	-0.48%	1,033
Feb 6, 2026	45.74	47.74	45.70	47.74	47.74	0.04%	605
Feb 5, 2026	47.81	48.94	46.36	47.72	47.72	-5.02%	2,294
Feb 4, 2026	49.02	51.12	48.52	50.24	50.24	-3.24%	1,746
Feb 3, 2026	55.18	55.50	51.64	51.92	51.92	-5.91%	824
Feb 2, 2026	54.22	56.18	54.16	55.18	55.18	3.68%	1,702
Jan 30, 2026	54.26	56.00	53.22	53.22	53.22	-1.81%	759
Jan 29, 2026	54.36	54.56	54.04	54.20	54.20	-2.17%	413
Jan 28, 2026	55.54	55.76	55.40	55.40	55.40	-2.33%	288
Jan 27, 2026	56.96	57.04	56.36	56.72	56.72	-0.46%	182
Jan 26, 2026	57.22	58.46	56.80	56.98	56.98	0.60%	269
Jan 23, 2026	56.28	57.70	56.00	56.64	56.64	4.42%	1,562
Jan 22, 2026	54.00	54.42	54.00	54.24	54.24	-2.55%	193
Jan 21, 2026	55.28	56.54	55.00	55.66	55.66	-0.07%	760
Jan 20, 2026	56.42	56.42	55.12	55.70	55.70	-3.00%	287
Jan 19, 2026	57.94	57.94	57.34	57.42	57.42	0.10%	176
Jan 16, 2026	57.52	57.58	57.20	57.36	57.36	0.14%	408
Jan 15, 2026	57.08	57.46	56.88	57.28	57.28	3.10%	221
Jan 14, 2026	55.54	56.06	55.20	55.56	55.56	2.17%	572
Jan 13, 2026	54.88	55.56	54.02	54.38	54.38	-3.96%	544
Jan 12, 2026	56.34	57.80	55.60	56.62	56.62	0.46%	220
Jan 9, 2026	55.78	56.46	55.74	56.36	56.36	0.57%	251
Jan 8, 2026	56.14	56.22	56.00	56.04	56.04	-0.78%	165
Jan 7, 2026	57.40	57.40	56.30	56.48	56.48	-3.78%	1,235
Jan 6, 2026	58.84	59.34	58.66	58.70	58.70	0.20%	146
Jan 5, 2026	58.00	58.74	57.94	58.58	58.58	0.86%	217
Jan 2, 2026	57.94	58.58	57.92	58.08	58.08	0.55%	541
Dec 30, 2025	58.02	58.02	56.36	57.76	57.76	-0.96%	236
Dec 29, 2025	58.58	60.80	58.14	58.32	58.32	1.25%	637
Dec 23, 2025	57.56	58.48	57.38	57.60	57.60	0.21%	369
Dec 22, 2025	57.50	57.96	55.32	57.48	57.48	-2.11%	797
Dec 19, 2025	59.18	59.82	58.00	58.72	58.72	-2.56%	436
Dec 18, 2025	60.28	60.50	59.92	60.26	60.26	-1.02%	135
Dec 17, 2025	61.90	61.96	60.88	60.88	60.88	-2.72%	99
Dec 16, 2025	62.46	63.16	61.96	62.58	62.58	-0.60%	67