Nintendo Co., Ltd. (NEO:NTDO)
Canada
· Delayed Price · Currency is CAD 9.43
+0.43 (4.78%)
Mar 9, 2026, 2:26 PM EST
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.97 | 9.32 | 8.97 | 9.32 | - | 2.87% | 108 |
| Mar 6, 2026 | 8.97 | 9.06 | 8.97 | 9.06 | 9.06 | 0.78% | 2,579 |
| Mar 5, 2026 | 8.94 | 8.99 | 8.94 | 8.99 | 8.99 | -3.75% | 1,479 |
| Mar 4, 2026 | 9.10 | 9.34 | 9.10 | 9.34 | 9.34 | 4.47% | 2,821 |
| Mar 3, 2026 | 8.93 | 8.94 | 8.70 | 8.94 | 8.94 | -2.19% | 5,620 |
| Mar 2, 2026 | 9.24 | 9.24 | 9.10 | 9.14 | 9.14 | -1.30% | 2,684 |
| Feb 27, 2026 | 9.27 | 9.27 | 9.04 | 9.26 | 9.26 | -0.64% | 3,807 |
| Feb 26, 2026 | 9.20 | 9.38 | 9.20 | 9.32 | 9.32 | 3.67% | 7,639 |
| Feb 25, 2026 | 9.09 | 9.09 | 8.96 | 8.99 | 8.99 | -0.33% | 1,982 |
| Feb 24, 2026 | 9.05 | 9.05 | 9.00 | 9.02 | 9.02 | -0.77% | 2,195 |
| Feb 23, 2026 | 9.18 | 9.18 | 9.06 | 9.09 | 9.09 | -0.22% | 5,446 |
| Feb 20, 2026 | 9.02 | 9.11 | 9.00 | 9.11 | 9.11 | 1.33% | 1,656 |
| Feb 19, 2026 | 8.96 | 9.00 | 8.96 | 8.99 | 8.99 | -1.21% | 947 |
| Feb 18, 2026 | 9.10 | 9.11 | 9.07 | 9.10 | 9.10 | 0.55% | 1,288 |
| Feb 17, 2026 | 8.94 | 9.05 | 8.83 | 9.05 | 9.05 | 2.84% | 19,247 |
| Feb 13, 2026 | 8.76 | 8.83 | 8.76 | 8.80 | 8.80 | -1.12% | 4,745 |
| Feb 12, 2026 | 9.20 | 9.20 | 8.90 | 8.90 | 8.90 | -5.42% | 5,245 |
| Feb 11, 2026 | 9.39 | 9.45 | 9.37 | 9.41 | 9.41 | 0.11% | 4,784 |
| Feb 10, 2026 | 9.45 | 9.45 | 9.39 | 9.40 | 9.40 | 1.40% | 3,256 |
| Feb 9, 2026 | 9.23 | 9.33 | 9.17 | 9.27 | 9.27 | 0.65% | 3,919 |
| Feb 6, 2026 | 8.97 | 9.21 | 8.95 | 9.21 | 9.21 | 2.22% | 5,471 |
| Feb 5, 2026 | 9.22 | 9.25 | 9.00 | 9.01 | 9.01 | -8.81% | 5,033 |
| Feb 4, 2026 | 9.55 | 9.92 | 9.49 | 9.88 | 9.88 | -1.00% | 27,802 |
| Feb 3, 2026 | 10.39 | 10.39 | 9.88 | 9.98 | 9.98 | -6.20% | 22,404 |
| Feb 2, 2026 | 10.30 | 10.67 | 10.30 | 10.64 | 10.64 | 6.29% | 12,344 |
| Jan 30, 2026 | 10.28 | 10.28 | 9.94 | 10.01 | 10.01 | -4.39% | 3,316 |
| Jan 29, 2026 | 10.50 | 10.50 | 10.30 | 10.47 | 10.47 | -1.97% | 4,499 |
| Jan 28, 2026 | 10.69 | 10.69 | 10.68 | 10.68 | 10.68 | -2.64% | 502 |
| Jan 27, 2026 | 10.93 | 10.97 | 10.84 | 10.97 | 10.97 | 0.46% | 2,983 |
| Jan 26, 2026 | 10.92 | 10.93 | 10.85 | 10.92 | 10.92 | - | 2,589 |
| Jan 23, 2026 | 10.80 | 11.00 | 10.79 | 10.92 | 10.92 | 3.70% | 2,802 |
| Jan 22, 2026 | 10.56 | 10.56 | 10.42 | 10.53 | 10.53 | -2.23% | 3,533 |
| Jan 21, 2026 | 10.72 | 10.83 | 10.71 | 10.77 | 10.77 | -0.65% | 4,816 |
| Jan 20, 2026 | 10.80 | 10.91 | 10.80 | 10.84 | 10.84 | -2.08% | 2,410 |
| Jan 19, 2026 | 11.05 | 11.07 | 10.99 | 11.07 | 11.07 | 0.18% | 5,680 |
| Jan 16, 2026 | 11.08 | 11.08 | 10.92 | 11.05 | 11.05 | 1.28% | 3,088 |
| Jan 15, 2026 | 11.10 | 11.10 | 10.90 | 10.91 | 10.91 | 2.15% | 5,337 |
| Jan 14, 2026 | 10.70 | 10.70 | 10.67 | 10.68 | 10.68 | 2.01% | 1,919 |
| Jan 13, 2026 | 10.50 | 10.50 | 10.39 | 10.47 | 10.47 | -4.90% | 10,489 |
| Jan 12, 2026 | 10.93 | 11.01 | 10.89 | 11.01 | 11.01 | 1.94% | 18,395 |
| Jan 9, 2026 | 10.69 | 10.83 | 10.69 | 10.80 | 10.80 | 0.84% | 1,195 |
| Jan 8, 2026 | 10.65 | 10.71 | 10.59 | 10.71 | 10.71 | -0.83% | 17,654 |
| Jan 7, 2026 | 11.00 | 11.00 | 10.78 | 10.80 | 10.80 | -3.57% | 17,374 |
| Jan 6, 2026 | 11.23 | 11.23 | 11.16 | 11.20 | 11.20 | - | 4,910 |
| Jan 5, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 1.08% | 1,703 |
| Jan 2, 2026 | 11.17 | 11.17 | 11.05 | 11.08 | 11.08 | -0.09% | 1,527 |
| Dec 31, 2025 | 11.05 | 11.10 | 11.05 | 11.09 | 11.09 | - | 1,007 |
| Dec 30, 2025 | 11.13 | 11.13 | 11.06 | 11.09 | 11.09 | -1.16% | 2,980 |
| Dec 29, 2025 | 11.31 | 11.31 | 11.20 | 11.22 | 11.22 | 2.47% | 4,412 |
| Dec 24, 2025 | 10.89 | 10.95 | 10.87 | 10.95 | 10.95 | 0.09% | 916 |
| Dec 23, 2025 | 10.96 | 11.03 | 10.90 | 10.94 | 10.94 | -0.27% | 7,008 |
| Dec 22, 2025 | 10.84 | 11.01 | 10.84 | 10.97 | 10.97 | -2.66% | 3,354 |
| Dec 19, 2025 | 11.22 | 11.27 | 11.20 | 11.27 | 11.27 | -1.83% | 3,427 |
| Dec 17, 2025 | 11.62 | 11.62 | 11.48 | 11.48 | 11.48 | -2.71% | 880 |
| Dec 16, 2025 | 11.87 | 11.87 | 11.80 | 11.80 | 11.80 | -1.01% | 2,209 |
| Dec 15, 2025 | 12.13 | 12.13 | 11.87 | 11.92 | 11.92 | -1.32% | 3,394 |
| Dec 12, 2025 | 12.25 | 12.25 | 12.07 | 12.08 | 12.08 | -0.41% | 2,131 |
| Dec 11, 2025 | 12.07 | 12.15 | 12.07 | 12.13 | 12.13 | 0.50% | 2,054 |
| Dec 10, 2025 | 12.07 | 12.12 | 12.03 | 12.07 | 12.07 | -3.05% | 2,954 |
| Dec 9, 2025 | 12.57 | 12.57 | 12.40 | 12.45 | 12.45 | -4.01% | 2,970 |
| 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 |