Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	62.98	63.82	62.96	62.96	62.96	-0.47%	133
Dec 12, 2025	64.32	64.58	63.26	63.26	63.26	-0.82%	197
Dec 11, 2025	62.90	64.84	62.00	63.78	63.78	0.50%	101
Dec 10, 2025	63.50	63.90	62.94	63.46	63.46	-2.88%	180
Dec 9, 2025	65.76	65.80	65.06	65.34	65.34	-3.40%	266
Dec 8, 2025	68.06	68.32	67.34	67.64	67.64	-2.34%	290
Dec 5, 2025	69.64	69.68	68.96	69.26	69.26	-2.26%	96
Dec 4, 2025	71.06	71.74	70.54	70.86	70.86	1.55%	58
Dec 3, 2025	70.06	70.40	69.00	69.78	69.78	-2.08%	303
Dec 2, 2025	71.62	72.04	71.12	71.26	71.26	-1.79%	43
Dec 1, 2025	72.32	72.82	72.32	72.56	72.56	-1.01%	76
Nov 28, 2025	73.24	73.70	72.94	73.30	73.30	1.50%	66
Nov 27, 2025	72.72	73.50	70.58	72.22	72.22	-1.37%	212
Nov 26, 2025	73.22	73.38	72.96	73.22	73.22	0.63%	110
Nov 25, 2025	72.86	73.10	72.32	72.76	72.76	2.05%	138
Nov 24, 2025	73.32	73.42	71.30	71.30	71.30	-2.68%	52
Nov 21, 2025	73.30	73.50	72.80	73.26	73.26	0.27%	74
Nov 20, 2025	73.18	73.18	73.06	73.06	73.06	0.83%	-
Nov 19, 2025	72.30	73.14	71.08	72.46	72.46	-0.60%	48
Nov 18, 2025	72.70	73.46	72.50	72.90	72.90	-2.15%	114
Nov 17, 2025	74.74	75.04	74.34	74.50	74.50	-0.77%	49
Nov 14, 2025	74.46	75.98	73.50	75.08	75.08	-0.24%	228
Nov 13, 2025	75.98	76.36	75.26	75.26	75.26	-2.99%	179
Nov 12, 2025	77.82	77.92	77.58	77.58	77.58	2.00%	66
Nov 11, 2025	76.86	76.86	76.06	76.06	76.06	1.22%	55
Nov 10, 2025	75.54	75.68	74.92	75.14	75.14	-2.54%	98
Nov 7, 2025	78.30	78.30	76.94	77.10	77.10	-1.20%	175
Nov 6, 2025	78.66	79.20	77.78	78.04	78.04	1.59%	145
Nov 5, 2025	77.06	78.32	76.82	76.82	76.82	-1.64%	686
Nov 4, 2025	76.74	78.66	74.28	78.10	78.10	4.83%	839
Nov 3, 2025	72.48	74.50	72.48	74.50	74.50	0.73%	105
Oct 31, 2025	73.40	73.96	72.02	73.96	73.96	2.13%	92
Oct 30, 2025	72.38	72.80	72.36	72.42	72.42	-1.47%	34
Oct 29, 2025	72.82	73.50	72.42	73.50	73.50	-0.86%	84
Oct 28, 2025	74.54	75.48	73.36	74.14	74.14	1.45%	122
Oct 27, 2025	73.48	73.92	73.08	73.08	73.08	1.27%	131
Oct 24, 2025	72.02	72.54	71.96	72.16	72.16	-2.33%	45
Oct 23, 2025	73.56	74.56	73.56	73.88	73.88	-0.03%	18
Oct 22, 2025	74.62	74.62	73.72	73.90	73.90	-0.99%	35
Oct 21, 2025	75.20	75.20	74.64	74.64	74.64	1.69%	-
Oct 20, 2025	73.92	75.48	72.94	73.40	73.40	2.74%	68
Oct 17, 2025	69.60	71.72	69.60	71.44	71.44	3.90%	120
Oct 16, 2025	70.96	71.00	68.76	68.76	68.76	-3.97%	441
Oct 15, 2025	71.34	71.84	71.34	71.60	71.60	1.68%	64