Nintendo Co., Ltd. (NEO:NTDO)
Canada
· Delayed Price · Currency is CAD 12.97
-0.36 (-2.70%)
At close: Dec 5, 2025
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.00 | 13.00 | 12.95 | 12.97 | 12.97 | -2.70% | 807 |
| Dec 4, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1.52% | 225 |
| Dec 3, 2025 | 13.08 | 13.13 | 13.07 | 13.13 | 13.13 | -4.23% | 646 |
| Dec 1, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.36% | 233 |
| Nov 28, 2025 | 13.71 | 13.76 | 13.71 | 13.76 | 13.76 | -0.15% | 206 |
| Nov 27, 2025 | 14.00 | 14.00 | 13.78 | 13.78 | 13.78 | 0.58% | 446 |
| Nov 25, 2025 | 13.71 | 13.71 | 13.70 | 13.70 | 13.70 | -1.51% | 317 |
| Nov 24, 2025 | 13.97 | 14.00 | 13.91 | 13.91 | 13.91 | 0.72% | 702 |
| Nov 21, 2025 | 13.80 | 13.81 | 13.79 | 13.81 | 13.81 | 0.80% | 856 |
| Nov 19, 2025 | 13.88 | 13.88 | 13.67 | 13.70 | 13.70 | -1.30% | 1,027 |
| Nov 18, 2025 | 13.69 | 13.88 | 13.69 | 13.88 | 13.88 | -1.35% | 468 |
| Nov 17, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.57% | 228 |
| Nov 14, 2025 | 14.07 | 14.16 | 14.07 | 14.15 | 14.15 | -2.28% | 536 |
| Nov 12, 2025 | 14.49 | 14.49 | 14.48 | 14.48 | 14.48 | 1.76% | 290 |
| Nov 11, 2025 | 14.05 | 14.23 | 14.05 | 14.23 | 14.23 | 0.28% | 969 |
| Nov 10, 2025 | 14.20 | 14.20 | 14.05 | 14.19 | 14.19 | -0.98% | 1,936 |
| Nov 7, 2025 | 14.51 | 14.51 | 14.20 | 14.33 | 14.33 | -1.24% | 1,967 |
| Nov 6, 2025 | 14.52 | 14.53 | 14.50 | 14.51 | 14.51 | 2.91% | 3,532 |
| Nov 5, 2025 | 14.26 | 14.33 | 14.10 | 14.10 | 14.10 | -0.84% | 2,445 |
| Nov 4, 2025 | 14.28 | 14.62 | 14.22 | 14.22 | 14.22 | 2.38% | 3,416 |
| Nov 3, 2025 | 13.89 | 13.89 | 13.80 | 13.89 | 13.89 | 0.36% | 1,097 |
| Oct 31, 2025 | 13.61 | 13.84 | 13.61 | 13.84 | 13.84 | 0.80% | 444 |
| Oct 28, 2025 | 13.70 | 13.73 | 13.59 | 13.73 | 13.73 | 1.63% | 1,788 |
| Oct 27, 2025 | 13.57 | 13.57 | 13.50 | 13.51 | 13.51 | -1.24% | 984 |
| Oct 23, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.33% | 146 |
| Oct 22, 2025 | 13.50 | 13.51 | 13.49 | 13.50 | 13.50 | -1.46% | 912 |
| Oct 21, 2025 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | 1.78% | 861 |
| Oct 20, 2025 | 13.39 | 13.47 | 13.39 | 13.46 | 13.46 | 2.36% | 998 |
| Oct 17, 2025 | 12.98 | 13.15 | 12.98 | 13.15 | 13.15 | 0.77% | 1,326 |
| Oct 15, 2025 | 12.95 | 13.16 | 12.95 | 13.05 | 13.05 | 2.19% | 1,552 |
| Oct 14, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 2.98% | 251 |
| Oct 10, 2025 | 12.95 | 12.95 | 12.40 | 12.40 | 12.40 | -4.98% | 2,269 |
| Oct 9, 2025 | 13.28 | 13.28 | 13.05 | 13.05 | 13.05 | -2.97% | 3,307 |
| Oct 8, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.15% | 348 |
| Oct 7, 2025 | 13.43 | 13.47 | 13.42 | 13.47 | 13.47 | - | 489 |
| Oct 6, 2025 | 13.54 | 13.54 | 13.39 | 13.47 | 13.47 | 1.51% | 1,719 |
| Oct 3, 2025 | 13.16 | 13.27 | 13.16 | 13.27 | 13.27 | 0.23% | 958 |
| Oct 2, 2025 | 13.20 | 13.24 | 13.20 | 13.24 | 13.24 | -2.22% | 609 |
| Oct 1, 2025 | 13.43 | 13.68 | 13.43 | 13.54 | 13.54 | 3.12% | 3,213 |
| Sep 30, 2025 | 13.15 | 13.21 | 13.13 | 13.13 | 13.13 | -2.16% | 2,551 |
| Sep 29, 2025 | 13.34 | 13.42 | 13.34 | 13.42 | 13.42 | -1.18% | 911 |
| Sep 26, 2025 | 13.37 | 13.58 | 13.37 | 13.58 | 13.58 | 1.88% | 3,039,364 |
| Sep 25, 2025 | 13.33 | 13.34 | 13.25 | 13.33 | 13.33 | -1.41% | 883 |
| Sep 24, 2025 | 13.57 | 13.62 | 13.52 | 13.52 | 13.52 | 2.27% | 86,453 |
| Sep 23, 2025 | 13.31 | 13.31 | 13.22 | 13.22 | 13.22 | -0.60% | 1,301 |
| Sep 22, 2025 | 13.39 | 13.39 | 13.21 | 13.30 | 13.30 | -2.42% | 3,342 |
| Sep 19, 2025 | 13.75 | 13.75 | 13.47 | 13.63 | 13.63 | -0.87% | 37,782 |
| Sep 18, 2025 | 13.75 | 13.76 | 13.75 | 13.75 | 13.75 | -0.72% | 9,582 |
| Sep 17, 2025 | 14.22 | 14.22 | 13.85 | 13.85 | 13.85 | -4.15% | 2,760 |
| Sep 16, 2025 | 14.39 | 14.45 | 14.24 | 14.45 | 14.45 | -1.16% | 1,092 |
| Sep 15, 2025 | 14.63 | 14.65 | 14.54 | 14.62 | 14.62 | 0.48% | 1,839 |
| Sep 12, 2025 | 14.77 | 14.77 | 14.55 | 14.55 | 14.55 | -1.95% | 1,606 |
| Sep 11, 2025 | 14.85 | 14.93 | 14.83 | 14.84 | 14.84 | 4.29% | 3,614 |
| Sep 10, 2025 | 14.39 | 14.39 | 14.22 | 14.23 | 14.23 | -1.04% | 483,827 |
| Sep 9, 2025 | 14.37 | 14.39 | 14.23 | 14.38 | 14.38 | -0.35% | 1,479 |
| Sep 8, 2025 | 14.39 | 14.44 | 14.37 | 14.43 | 14.43 | 4.79% | 75,571 |
| Sep 5, 2025 | 13.69 | 13.84 | 13.69 | 13.77 | 13.77 | -0.79% | 29,488 |
| Sep 4, 2025 | 13.87 | 13.95 | 13.87 | 13.88 | 13.88 | 2.06% | 566 |
| Sep 3, 2025 | 13.61 | 13.71 | 13.60 | 13.60 | 13.60 | -0.07% | 3,563 |
| Sep 2, 2025 | 13.46 | 13.61 | 13.46 | 13.61 | 13.61 | -0.80% | 1,738 |
| Aug 29, 2025 | 13.72 | 13.73 | 13.72 | 13.72 | 13.72 | -1.51% | 883 |
| Aug 28, 2025 | 13.95 | 13.99 | 13.87 | 13.93 | 13.93 | 0.94% | 1,710 |
| Aug 27, 2025 | 13.92 | 13.92 | 13.79 | 13.80 | 13.80 | -2.06% | 2,364 |
| Aug 26, 2025 | 14.08 | 14.13 | 14.08 | 14.09 | 14.09 | -2.49% | 1,139 |
| Aug 22, 2025 | 14.39 | 14.50 | 14.39 | 14.45 | 14.45 | 1.90% | 2,258 |
| Aug 21, 2025 | 14.31 | 14.31 | 14.18 | 14.18 | 14.18 | -0.21% | 2,060 |
| Aug 20, 2025 | 14.35 | 14.36 | 14.21 | 14.21 | 14.21 | -4.63% | 2,904 |
| Aug 19, 2025 | 14.90 | 14.97 | 14.79 | 14.90 | 14.90 | -2.87% | 3,284 |
| Aug 18, 2025 | 15.31 | 15.36 | 15.22 | 15.34 | 15.34 | 2.13% | 4,195 |
| Aug 15, 2025 | 14.95 | 15.02 | 14.88 | 15.02 | 15.02 | 1.42% | 139,044 |
| Aug 14, 2025 | 14.62 | 14.89 | 14.62 | 14.81 | 14.81 | 0.20% | 35,360 |
| Aug 13, 2025 | 14.81 | 14.81 | 14.70 | 14.78 | 14.78 | 0.61% | 5,367 |
| Aug 12, 2025 | 14.78 | 14.78 | 14.68 | 14.69 | 14.69 | -1.80% | 83,515 |
| Aug 11, 2025 | 15.00 | 15.14 | 14.94 | 14.96 | 14.96 | -0.53% | 11,577 |
| Aug 8, 2025 | 14.96 | 15.05 | 14.89 | 15.04 | 15.04 | 4.52% | 4,504 |
| Aug 7, 2025 | 14.30 | 14.42 | 14.30 | 14.39 | 14.39 | 2.71% | 1,772 |
| Aug 6, 2025 | 13.94 | 14.09 | 13.94 | 14.01 | 14.01 | 1.52% | 3,277 |
| Aug 5, 2025 | 13.24 | 13.98 | 13.24 | 13.80 | 13.80 | 6.98% | 4,042 |
| Aug 1, 2025 | 12.99 | 13.00 | 12.56 | 12.90 | 12.90 | -2.27% | 2,901 |
| Jul 31, 2025 | 13.29 | 13.29 | 13.16 | 13.20 | 13.20 | -1.20% | 3,821 |
| Jul 30, 2025 | 13.24 | 13.36 | 13.21 | 13.36 | 13.36 | 0.07% | 1,022 |
| Jul 29, 2025 | 13.34 | 13.37 | 13.28 | 13.35 | 13.35 | 1.06% | 2,385 |
| Jul 28, 2025 | 13.30 | 13.30 | 13.18 | 13.21 | 13.21 | -2.00% | 2,904 |
| Jul 25, 2025 | 13.60 | 13.60 | 13.36 | 13.48 | 13.48 | -1.32% | 5,168 |
| Jul 24, 2025 | 13.72 | 13.72 | 13.62 | 13.66 | 13.66 | 0.74% | 1,437 |
| Jul 23, 2025 | 13.48 | 13.59 | 13.46 | 13.56 | 13.56 | 1.95% | 1,764 |
| Jul 22, 2025 | 13.51 | 13.51 | 13.30 | 13.30 | 13.30 | -2.85% | 1,290 |
| Jul 21, 2025 | 13.43 | 13.70 | 13.43 | 13.69 | 13.69 | 1.26% | 1,644 |
| Jul 18, 2025 | 13.49 | 13.61 | 13.45 | 13.52 | 13.52 | -0.73% | 3,703 |
| Jul 17, 2025 | 13.44 | 13.64 | 13.40 | 13.62 | 13.62 | 2.56% | 2,717 |
| Jul 16, 2025 | 12.98 | 13.28 | 12.98 | 13.28 | 13.28 | 2.15% | 1,597,588 |
| Jul 15, 2025 | 13.03 | 13.03 | 13.00 | 13.00 | 13.00 | -0.76% | 929 |
| Jul 14, 2025 | 12.92 | 13.11 | 12.92 | 13.10 | 13.10 | 0.23% | 274,122 |
| Jul 11, 2025 | 13.05 | 13.15 | 13.05 | 13.07 | 13.07 | -0.98% | 1,069 |
| Jul 10, 2025 | 13.23 | 13.23 | 13.07 | 13.20 | 13.20 | -1.93% | 2,775 |
| Jul 9, 2025 | 13.39 | 13.47 | 13.35 | 13.46 | 13.46 | -1.10% | 2,499 |
| Jul 8, 2025 | 13.42 | 13.62 | 13.42 | 13.61 | 13.61 | -0.80% | 18,339 |
| Jul 7, 2025 | 13.81 | 13.83 | 13.58 | 13.72 | 13.72 | -0.07% | 2,497 |
| Jul 4, 2025 | 13.70 | 13.73 | 13.40 | 13.73 | 13.73 | -0.29% | 880 |
| Jul 3, 2025 | 13.48 | 13.82 | 13.48 | 13.77 | 13.77 | -0.51% | 2,334 |