Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	72.48	72.48	69.02	70.42	70.42	2.03%	316
Oct 13, 2025	70.40	70.88	68.78	69.02	69.02	-0.63%	1,453
Oct 10, 2025	68.74	70.46	68.74	69.46	69.46	-2.83%	188
Oct 9, 2025	71.34	72.02	71.34	71.48	71.48	-2.03%	194
Oct 8, 2025	72.76	73.26	72.76	72.96	72.96	-0.76%	40
Oct 7, 2025	73.64	74.02	73.48	73.52	73.52	-0.11%	120
Oct 6, 2025	73.90	74.06	72.50	73.60	73.60	0.16%	152
Oct 3, 2025	73.34	73.76	73.34	73.48	73.48	-0.92%	38
Oct 2, 2025	74.46	74.62	74.06	74.16	74.16	-1.41%	85
Oct 1, 2025	74.22	75.50	74.22	75.22	75.22	2.68%	126
Sep 30, 2025	73.38	73.80	73.20	73.26	73.26	-0.68%	88
Sep 29, 2025	73.52	74.38	73.24	73.76	73.76	-0.67%	119
Sep 26, 2025	73.36	74.68	73.36	74.26	74.02	1.39%	259