Nintendo Co., Ltd. (BKK:NINTENDO19)
Thailand
· Delayed Price · Currency is THB 16.10
-0.20 (-1.23%)
At close: Apr 27, 2026
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 1.24% | 20,465 |
| Apr 27, 2026 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | -1.23% | 41,669 |
| Apr 24, 2026 | 16.30 | 16.40 | 16.10 | 16.30 | 16.30 | -2.98% | 104,941 |
| Apr 23, 2026 | 16.80 | 16.80 | 16.60 | 16.80 | 16.80 | -1.75% | 33,136 |
| Apr 22, 2026 | 16.90 | 17.10 | 16.70 | 17.10 | 17.10 | 0.59% | 43,876 |
| Apr 21, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.73% | 30,417 |
| Apr 20, 2026 | 17.30 | 17.30 | 17.20 | 17.30 | 17.30 | -1.14% | 46,242 |
| Apr 17, 2026 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | 2.34% | 40,697 |
| Apr 16, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 1.18% | 136,272 |
| Apr 10, 2026 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | -2.87% | 57,438 |
| Apr 9, 2026 | 17.40 | 17.40 | 17.10 | 17.40 | 17.40 | -2.25% | 71,388 |
| Apr 8, 2026 | 17.90 | 18.00 | 17.60 | 17.80 | 17.80 | -2.20% | 202,639 |
| Apr 7, 2026 | 18.20 | 18.20 | 18.10 | 18.20 | 18.20 | 1.68% | 16,500 |
| Apr 3, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -1.10% | 18,494 |
| Apr 2, 2026 | 17.90 | 18.10 | 17.70 | 18.10 | 18.10 | -2.69% | 117,942 |
| Apr 1, 2026 | 18.70 | 18.70 | 18.50 | 18.60 | 18.60 | 1.64% | 33,352 |
| Mar 31, 2026 | 18.50 | 18.50 | 18.20 | 18.30 | 18.30 | - | 2,255 |
| Mar 30, 2026 | 18.20 | 18.30 | 18.10 | 18.30 | 18.30 | -3.68% | 48,021 |
| Mar 27, 2026 | 18.90 | 19.20 | 18.90 | 19.00 | 18.88 | 2.70% | 13,237 |
| Mar 26, 2026 | 18.30 | 18.50 | 18.30 | 18.50 | 18.39 | 0.54% | 3,479 |
| Mar 25, 2026 | 18.50 | 18.60 | 18.30 | 18.40 | 18.29 | -1.60% | 58,589 |
| Mar 24, 2026 | 19.20 | 19.20 | 18.20 | 18.70 | 18.59 | -4.10% | 73,452 |
| Mar 23, 2026 | 19.60 | 19.60 | 19.30 | 19.50 | 19.38 | -2.50% | 58,239 |
| Mar 20, 2026 | 19.90 | 20.20 | 19.90 | 20.00 | 19.88 | - | 7,232 |
| Mar 19, 2026 | 20.10 | 20.20 | 20.00 | 20.00 | 19.88 | -0.50% | 5,237 |
| Mar 18, 2026 | 19.90 | 20.20 | 19.90 | 20.10 | 19.98 | 1.01% | 18,861 |
| Mar 17, 2026 | 20.00 | 20.10 | 19.90 | 19.90 | 19.78 | -2.93% | 75,696 |
| Mar 16, 2026 | 20.40 | 20.80 | 20.40 | 20.50 | 20.37 | -1.44% | 29,498 |
| Mar 13, 2026 | 20.50 | 20.80 | 20.50 | 20.80 | 20.67 | 2.46% | 96,388 |
| Mar 12, 2026 | 20.10 | 20.50 | 20.10 | 20.30 | 20.18 | 4.10% | 108,559 |
| Mar 11, 2026 | 20.00 | 20.10 | 19.50 | 19.50 | 19.38 | 5.41% | 142,012 |
| Mar 10, 2026 | 17.80 | 18.60 | 17.80 | 18.50 | 18.39 | 6.94% | 102,702 |
| Mar 9, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.19 | -1.70% | 103,419 |
| Mar 6, 2026 | 17.70 | 17.80 | 17.50 | 17.60 | 17.49 | 2.33% | 63,444 |
| Mar 5, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.10 | -1.71% | 94,600 |
| Mar 4, 2026 | 17.30 | 17.60 | 17.30 | 17.50 | 17.39 | -0.57% | 68,669 |
| Mar 2, 2026 | 17.50 | 17.60 | 17.40 | 17.60 | 17.49 | -2.22% | 92,175 |
| Feb 27, 2026 | 18.00 | 18.10 | 17.70 | 18.00 | 17.89 | 3.45% | 55,605 |
| Feb 26, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 17.29 | 1.75% | 101,742 |
| Feb 25, 2026 | 17.00 | 17.10 | 16.90 | 17.10 | 17.00 | -0.58% | 18,651 |
| Feb 24, 2026 | 17.20 | 17.30 | 17.10 | 17.20 | 17.10 | -0.58% | 50,116 |
| Feb 23, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.19 | -1.14% | 4,126 |
| Feb 20, 2026 | 17.40 | 17.50 | 17.30 | 17.50 | 17.39 | - | 3,243 |
| Feb 19, 2026 | 17.40 | 17.50 | 17.30 | 17.50 | 17.39 | -1.69% | 16,740 |
| Feb 18, 2026 | 17.40 | 17.80 | 17.40 | 17.80 | 17.69 | 3.49% | 17,569 |
| Feb 17, 2026 | 17.20 | 17.30 | 17.10 | 17.20 | 17.10 | - | 27,987 |
| Feb 16, 2026 | 17.30 | 17.40 | 17.20 | 17.20 | 17.10 | 1.18% | 47,425 |
| Feb 13, 2026 | 17.40 | 17.50 | 16.90 | 17.00 | 16.90 | -3.41% | 105,747 |
| Feb 12, 2026 | 17.70 | 17.70 | 17.40 | 17.60 | 17.49 | -2.22% | 45,155 |
| Feb 11, 2026 | 17.90 | 18.20 | 17.90 | 18.00 | 17.89 | 0.56% | 16,513 |
| Feb 10, 2026 | 17.90 | 18.20 | 17.90 | 17.90 | 17.79 | 2.29% | 69,456 |
| Feb 9, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.39 | 1.74% | 29,617 |
| Feb 6, 2026 | 17.10 | 17.20 | 16.90 | 17.20 | 17.10 | -3.91% | 99,641 |
| Feb 5, 2026 | 18.00 | 18.00 | 17.80 | 17.90 | 17.79 | -1.65% | 37,745 |
| Feb 4, 2026 | 18.00 | 18.30 | 17.80 | 18.20 | 18.09 | -11.22% | 340,127 |
| Feb 3, 2026 | 20.50 | 20.70 | 20.40 | 20.50 | 20.37 | 0.49% | 90,710 |
| Feb 2, 2026 | 20.40 | 20.40 | 20.30 | 20.40 | 20.28 | -0.97% | 23,783 |
| Jan 30, 2026 | 20.50 | 20.90 | 20.50 | 20.60 | 20.47 | 1.48% | 18,582 |
| Jan 29, 2026 | 20.40 | 20.40 | 20.10 | 20.30 | 20.18 | -1.93% | 20,908 |
| Jan 28, 2026 | 20.60 | 20.70 | 20.40 | 20.70 | 20.57 | -0.96% | 29,629 |
| Jan 27, 2026 | 21.00 | 21.00 | 20.80 | 20.90 | 20.77 | -0.48% | 13,321 |
| Jan 26, 2026 | 20.60 | 21.20 | 20.60 | 21.00 | 20.87 | 1.94% | 45,889 |
| Jan 23, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.47 | 4.04% | 25,193 |
| Jan 22, 2026 | 19.90 | 19.90 | 19.70 | 19.80 | 19.68 | -0.50% | 21,327 |
| Jan 21, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.78 | -3.40% | 26,335 |
| Jan 20, 2026 | 20.50 | 20.70 | 20.50 | 20.60 | 20.47 | -1.90% | 7,592 |
| Jan 19, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 20.87 | - | 8,661 |
| Jan 16, 2026 | 20.80 | 21.10 | 20.80 | 21.00 | 20.87 | 0.48% | 16,798 |
| Jan 15, 2026 | 20.70 | 20.90 | 20.70 | 20.90 | 20.77 | 3.98% | 50,974 |
| Jan 14, 2026 | 19.80 | 20.20 | 19.80 | 20.10 | 19.98 | 2.03% | 67,196 |
| Jan 13, 2026 | 19.90 | 19.90 | 19.50 | 19.70 | 19.58 | -2.96% | 81,462 |
| Jan 12, 2026 | 20.40 | 20.40 | 20.30 | 20.30 | 20.18 | -0.49% | 3,166 |
| Jan 9, 2026 | 20.40 | 20.50 | 20.40 | 20.40 | 20.28 | - | 19,076 |
| Jan 8, 2026 | 20.50 | 20.60 | 20.40 | 20.40 | 20.28 | -0.97% | 114,913 |
| Jan 7, 2026 | 20.80 | 20.80 | 20.50 | 20.60 | 20.47 | -4.19% | 28,845 |
| Jan 6, 2026 | 21.20 | 21.60 | 21.00 | 21.50 | 21.37 | 1.42% | 155,569 |
| Jan 5, 2026 | 21.40 | 21.40 | 20.90 | 21.20 | 21.07 | -0.93% | 3,162,654 |
| Dec 30, 2025 | 21.30 | 21.60 | 21.30 | 21.40 | 21.27 | -0.47% | 6,558 |
| Dec 29, 2025 | 21.50 | 21.50 | 21.20 | 21.50 | 21.37 | 0.47% | 56,490 |
| Dec 26, 2025 | 21.80 | 21.80 | 21.30 | 21.40 | 21.27 | 0.94% | 21,386 |
| Dec 25, 2025 | 21.10 | 21.20 | 20.90 | 21.20 | 21.07 | 1.44% | 87,932 |
| Dec 24, 2025 | 20.90 | 21.00 | 20.70 | 20.90 | 20.77 | - | 17,014 |
| Dec 23, 2025 | 20.70 | 21.00 | 20.70 | 20.90 | 20.77 | 1.95% | 18,259 |
| Dec 22, 2025 | 21.00 | 21.00 | 20.40 | 20.50 | 20.37 | -4.21% | 68,223 |
| Dec 19, 2025 | 21.80 | 21.80 | 21.30 | 21.40 | 21.27 | -2.73% | 61,605 |
| Dec 18, 2025 | 22.00 | 22.20 | 21.90 | 22.00 | 21.87 | -3.08% | 60,164 |
| Dec 17, 2025 | 23.10 | 23.10 | 22.50 | 22.70 | 22.56 | -2.58% | 26,442 |
| Dec 16, 2025 | 23.40 | 23.40 | 23.10 | 23.30 | 23.16 | -0.43% | 36,670 |
| Dec 15, 2025 | 23.50 | 23.60 | 23.20 | 23.40 | 23.26 | -2.09% | 18,230 |
| Dec 12, 2025 | 23.60 | 24.00 | 23.60 | 23.90 | 23.75 | 2.58% | 50,073 |
| Dec 11, 2025 | 23.10 | 23.50 | 22.70 | 23.30 | 23.16 | -3.72% | 624,612 |
| Dec 9, 2025 | 24.60 | 24.80 | 24.20 | 24.20 | 24.05 | -5.10% | 41,683 |
| Dec 8, 2025 | 25.25 | 25.50 | 25.00 | 25.50 | 25.34 | -3.77% | 525,469 |
| Dec 4, 2025 | 26.25 | 27.00 | 26.25 | 26.50 | 26.34 | 0.95% | 50,296 |
| Dec 3, 2025 | 26.50 | 26.50 | 26.00 | 26.25 | 26.09 | -0.94% | 18,924 |
| Dec 2, 2025 | 27.00 | 27.00 | 26.25 | 26.50 | 26.34 | -1.85% | 38,702 |
| Dec 1, 2025 | 27.25 | 27.25 | 26.50 | 27.00 | 26.84 | -1.82% | 21,080 |
| Nov 28, 2025 | 27.75 | 27.75 | 27.50 | 27.50 | 27.33 | 0.92% | 4,419 |
| Nov 27, 2025 | 27.50 | 27.50 | 27.00 | 27.25 | 27.08 | - | 4,600 |
| Nov 26, 2025 | 27.25 | 27.50 | 27.25 | 27.25 | 27.08 | - | 3,301 |