Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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