Nintendo Co., Ltd. (BKK:NINTENDO23)
Thailand
· Delayed Price · Currency is THB 1.540
-0.040 (-2.53%)
At close: Mar 9, 2026
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -2.53% | 535,205 |
| Mar 6, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 3.95% | 12,526 |
| Mar 5, 2026 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 114,050 |
| Mar 4, 2026 | 1.55 | 1.57 | 1.51 | 1.56 | 1.56 | 0.65% | 24,217 |
| Mar 2, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -4.32% | 31,872 |
| Feb 27, 2026 | 1.59 | 1.62 | 1.56 | 1.62 | 1.62 | 6.58% | 1,156,854 |
| Feb 26, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -0.65% | 480,579 |
| Feb 25, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 1,498,687 |
| Feb 24, 2026 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | -2.56% | 38,101 |
| Feb 23, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 1.96% | 35,400 |
| Feb 20, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 552,504 |
| Feb 19, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -2.52% | 33,916 |
| Feb 18, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 4.61% | 551,928 |
| Feb 17, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 2,114 |
| Feb 16, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 68,826 |
| Feb 13, 2026 | 1.56 | 1.56 | 1.50 | 1.55 | 1.55 | -3.13% | 2,045,958 |
| Feb 12, 2026 | 1.58 | 1.62 | 1.54 | 1.60 | 1.60 | -3.61% | 652,157 |
| Feb 11, 2026 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 2.47% | 13,768 |
| Feb 10, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 5.19% | 9,231 |
| Feb 9, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 33,046 |
| Feb 6, 2026 | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | -3.18% | 92,948 |
| Feb 5, 2026 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -5.42% | 52,835 |
| Feb 4, 2026 | 1.63 | 1.66 | 1.57 | 1.66 | 1.66 | -9.29% | 1,377,898 |
| Feb 3, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.10% | 9,111 |
| Feb 2, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -2.16% | 3,207 |
| Jan 30, 2026 | 1.80 | 1.85 | 1.78 | 1.85 | 1.85 | 3.35% | 5,367 |
| Jan 29, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -4.28% | 76,432 |
| Jan 28, 2026 | 1.84 | 1.87 | 1.83 | 1.87 | 1.87 | 1.08% | 46,448 |
| Jan 27, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -2.63% | 18,932 |
| Jan 26, 2026 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 2.70% | 398,010 |
| Jan 23, 2026 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | 2.21% | 95,038 |
| Jan 22, 2026 | 1.78 | 1.81 | 1.76 | 1.81 | 1.81 | -1.63% | 112,701 |
| Jan 21, 2026 | 1.80 | 1.84 | 1.76 | 1.84 | 1.84 | -1.60% | 800,789 |
| Jan 20, 2026 | 1.81 | 1.87 | 1.81 | 1.87 | 1.87 | -2.09% | 79,484 |
| Jan 19, 2026 | 1.87 | 1.91 | 1.84 | 1.91 | 1.91 | 0.53% | 15,032 |
| Jan 16, 2026 | 1.88 | 1.90 | 1.85 | 1.90 | 1.90 | 0.53% | 1,026,535 |
| Jan 15, 2026 | 1.86 | 1.89 | 1.84 | 1.89 | 1.89 | 3.85% | 7,377 |
| Jan 14, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | 2.25% | 7,624 |
| Jan 13, 2026 | 1.77 | 1.80 | 1.73 | 1.78 | 1.78 | -2.20% | 46,315 |
| Jan 12, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | - | 4,054 |
| Jan 9, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | 11,983 |
| Jan 8, 2026 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -3.72% | 25,981 |
| Jan 7, 2026 | 1.85 | 1.89 | 1.81 | 1.88 | 1.88 | -3.59% | 1,218,755 |
| Jan 6, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 1.04% | 82,737 |
| Jan 5, 2026 | 1.93 | 1.93 | 1.88 | 1.93 | 1.93 | - | 29,517 |
| Dec 30, 2025 | 1.91 | 1.93 | 1.85 | 1.93 | 1.93 | - | 1,404 |
| Dec 29, 2025 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | - | 257,227 |
| Dec 26, 2025 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 2.12% | 89,157 |
| Dec 25, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 358,806 |
| Dec 24, 2025 | 1.86 | 1.88 | 1.83 | 1.88 | 1.88 | - | 420,914 |
| Dec 23, 2025 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 3.30% | 63,170 |
| Dec 22, 2025 | 1.86 | 1.86 | 1.80 | 1.82 | 1.82 | -6.19% | 946,450 |
| Dec 19, 2025 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | -4.90% | 16,948 |
| Dec 18, 2025 | 1.97 | 2.04 | 1.94 | 2.04 | 2.04 | 0.99% | 36,963 |
| Dec 17, 2025 | 2.08 | 2.08 | 2.00 | 2.02 | 2.02 | -2.88% | 10,668 |
| Dec 16, 2025 | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | -1.89% | 1,508 |
| Dec 15, 2025 | 2.12 | 2.12 | 2.08 | 2.12 | 2.12 | -1.85% | 5,379 |
| Dec 12, 2025 | 2.12 | 2.16 | 2.10 | 2.16 | 2.16 | 2.86% | 9,582 |
| Dec 11, 2025 | 2.08 | 2.16 | 2.06 | 2.10 | 2.10 | -5.41% | 1,046,740 |
| Dec 9, 2025 | 2.24 | 2.24 | 2.16 | 2.22 | 2.22 | -5.13% | 35,444 |
| Dec 8, 2025 | 2.30 | 2.34 | 2.26 | 2.34 | 2.34 | -2.50% | 24,858 |
| Dec 4, 2025 | 2.34 | 2.40 | 2.30 | 2.40 | 2.40 | 2.56% | 4,492 |
| Dec 3, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | 204 |
| Dec 2, 2025 | 2.40 | 2.40 | 2.32 | 2.32 | 2.32 | -4.13% | 23,757 |
| Dec 1, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | - | 2,424 |
| Nov 28, 2025 | 2.48 | 2.48 | 2.42 | 2.42 | 2.42 | -0.82% | 3,014 |
| Nov 27, 2025 | 2.46 | 2.46 | 2.40 | 2.44 | 2.44 | -2.40% | 202,109 |
| Nov 26, 2025 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | - | 1,332 |
| Nov 25, 2025 | 2.42 | 2.50 | 2.38 | 2.50 | 2.50 | - | 2,635 |
| Nov 24, 2025 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | 0.81% | 1,216 |
| Nov 21, 2025 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | -0.80% | 2,120 |
| Nov 20, 2025 | 2.44 | 2.50 | 2.42 | 2.50 | 2.50 | 1.63% | 1,744 |
| Nov 19, 2025 | 2.46 | 2.52 | 2.40 | 2.46 | 2.46 | -2.38% | 118,137 |
| Nov 18, 2025 | 2.50 | 2.52 | 2.46 | 2.52 | 2.52 | - | 1,136 |
| Nov 17, 2025 | 2.54 | 2.56 | 2.50 | 2.52 | 2.52 | -1.56% | 124,168 |
| Nov 14, 2025 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | -1.54% | 14,387 |