Skip to main content
Nintendo Co., Ltd. (BKK:NINTENDO23)
Thailand flag Thailand · Delayed Price · Currency is THB
1.460
+0.010 (0.69%)
Last updated: Apr 29, 2026, 2:05 PM ICT

Nintendo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.431.451.431.45--262
Apr 28, 20261.431.461.431.451.450.69%26,614
Apr 27, 20261.441.451.411.441.44-0.69%155,127
Apr 24, 20261.451.451.411.451.45-3.33%157,989
Apr 23, 20261.491.501.471.501.50-0.66%66,830
Apr 22, 20261.511.511.501.511.51-32,390
Apr 21, 20261.511.521.511.511.51-1.31%13,058
Apr 20, 20261.521.531.521.531.53-0.65%10,936
Apr 17, 20261.511.541.511.541.541.99%30,440
Apr 16, 20261.511.511.481.511.510.67%391,594
Apr 10, 20261.511.511.481.501.50-2.60%168,358
Apr 9, 20261.551.551.531.541.54-3.14%178,162
Apr 8, 20261.601.601.561.591.59-1.24%91,394
Apr 7, 20261.621.621.601.611.611.26%6,260
Apr 3, 20261.611.611.591.591.59-0.63%15,897
Apr 2, 20261.601.601.561.601.60-3.61%6,558,930
Apr 1, 20261.641.661.641.661.661.84%62,306
Mar 31, 20261.641.641.601.631.63-59,077
Mar 30, 20261.621.631.581.631.63-4.12%14,929
Mar 27, 20261.661.701.661.701.674.29%17,061
Mar 26, 20261.651.651.631.631.61-1.21%19,467
Mar 25, 20261.641.651.621.651.63-0.60%1,196,149
Mar 24, 20261.701.701.621.661.64-4.60%197,222
Mar 23, 20261.721.741.701.741.71-2.25%213,916
Mar 20, 20261.741.781.741.781.752.89%26,523
Mar 19, 20261.791.791.731.731.70-3.89%15,310
Mar 18, 20261.761.821.761.801.770.56%962,301
Mar 17, 20261.781.791.761.791.76-2.72%644,411
Mar 16, 20261.831.861.801.841.81-1.08%255,774
Mar 13, 20261.811.871.801.861.833.33%307,089
Mar 12, 20261.781.811.781.801.772.27%256,187
Mar 11, 20261.761.791.751.761.737.32%463,509
Mar 10, 20261.571.641.571.641.626.49%132,624
Mar 9, 20261.531.541.531.541.52-2.53%535,205
Mar 6, 20261.551.581.551.581.563.95%12,526
Mar 5, 20261.551.561.521.521.50-2.56%114,050
Mar 4, 20261.551.571.511.561.540.65%24,217
Mar 2, 20261.571.571.551.551.53-4.32%31,872
Feb 27, 20261.591.621.561.621.606.58%1,156,854
Feb 26, 20261.571.571.521.521.50-0.65%480,579
Feb 25, 20261.521.531.501.531.510.66%1,498,687
Feb 24, 20261.501.541.501.521.50-2.56%38,101
Feb 23, 20261.561.561.551.561.541.96%35,400
Feb 20, 20261.551.551.531.531.51-1.29%552,504
Feb 19, 20261.551.551.541.551.53-2.52%33,916
Feb 18, 20261.531.591.531.591.574.61%551,928
Feb 17, 20261.541.541.521.521.50-0.65%2,114
Feb 16, 20261.551.551.521.531.51-1.29%68,826
Feb 13, 20261.561.561.501.551.53-3.13%2,045,958
Feb 12, 20261.581.621.541.601.58-3.61%652,157
Feb 11, 20261.561.661.561.661.642.47%13,768
Feb 10, 20261.571.621.571.621.605.19%9,231
Feb 9, 20261.541.551.521.541.521.32%33,046
Feb 6, 20261.521.521.491.521.50-3.18%92,948
Feb 5, 20261.611.621.571.571.55-5.42%52,835
Feb 4, 20261.631.661.571.661.64-9.29%1,377,898
Feb 3, 20261.811.831.811.831.801.10%9,111
Feb 2, 20261.811.811.801.811.78-2.16%3,207
Jan 30, 20261.801.851.781.851.823.35%5,367
Jan 29, 20261.821.821.791.791.76-4.28%76,432
Jan 28, 20261.841.871.831.871.841.08%46,448
Jan 27, 20261.881.881.841.851.82-2.63%18,932
Jan 26, 20261.821.901.821.901.872.70%398,010
Jan 23, 20261.861.861.831.851.822.21%95,038
Jan 22, 20261.781.811.761.811.78-1.63%112,701
Jan 21, 20261.801.841.761.841.81-1.60%800,789
Jan 20, 20261.811.871.811.871.84-2.09%79,484
Jan 19, 20261.871.911.841.911.880.53%15,032
Jan 16, 20261.881.901.851.901.870.53%1,026,535
Jan 15, 20261.861.891.841.891.863.85%7,377
Jan 14, 20261.781.821.781.821.792.25%7,624
Jan 13, 20261.771.801.731.781.75-2.20%46,315
Jan 12, 20261.831.831.821.821.79-4,054
Jan 9, 20261.821.821.811.821.790.55%11,983
Jan 8, 20261.821.841.811.811.78-3.72%25,981
Jan 7, 20261.851.891.811.881.85-3.59%1,218,755
Jan 6, 20261.891.951.891.951.921.04%82,737
Jan 5, 20261.931.931.881.931.90-29,517
Dec 30, 20251.911.931.851.931.90-1,404
Dec 29, 20251.911.931.901.931.90-257,227
Dec 26, 20251.901.941.901.931.902.12%89,157
Dec 25, 20251.881.891.881.891.860.53%358,806
Dec 24, 20251.861.881.831.881.85-420,914
Dec 23, 20251.831.881.831.881.853.30%63,170
Dec 22, 20251.861.861.801.821.79-6.19%946,450
Dec 19, 20251.951.951.911.941.91-4.90%16,948
Dec 18, 20251.972.041.942.042.010.99%36,963
Dec 17, 20252.082.082.002.021.99-2.88%10,668
Dec 16, 20252.122.122.062.082.05-1.89%1,508
Dec 15, 20252.122.122.082.122.09-1.85%5,379
Dec 12, 20252.122.162.102.162.132.86%9,582
Dec 11, 20252.082.162.062.102.07-5.41%1,046,740
Dec 9, 20252.242.242.162.222.19-5.13%35,444
Dec 8, 20252.302.342.262.342.31-2.50%24,858
Dec 4, 20252.342.402.302.402.362.56%4,492
Dec 3, 20252.342.342.342.342.310.86%204
Dec 2, 20252.402.402.322.322.29-4.13%23,757
Dec 1, 20252.402.422.402.422.38-2,424
Nov 28, 20252.482.482.422.422.38-0.82%3,014
Nov 27, 20252.462.462.402.442.40-2.40%202,109