Nintendo Co., Ltd. (NEO:NTDO)
Canada
· Delayed Price · Currency is CAD 8.15
-0.23 (-2.74%)
Apr 28, 2026, 2:44 PM EST
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.33 | 8.33 | 8.18 | 8.19 | - | -2.50% | 650 |
| Apr 27, 2026 | 8.30 | 8.40 | 8.28 | 8.40 | 8.40 | 0.60% | 8,976 |
| Apr 24, 2026 | 8.38 | 8.38 | 8.26 | 8.35 | 8.35 | -3.02% | 8,500 |
| Apr 23, 2026 | 8.74 | 8.75 | 8.58 | 8.61 | 8.61 | -2.49% | 8,939 |
| Apr 22, 2026 | 8.95 | 8.95 | 8.81 | 8.83 | 8.83 | 0.57% | 1,417 |
| Apr 21, 2026 | 8.79 | 8.82 | 8.75 | 8.78 | 8.78 | -1.57% | 3,710 |
| Apr 20, 2026 | 9.02 | 9.02 | 8.87 | 8.92 | 8.92 | -1.22% | 2,886 |
| Apr 17, 2026 | 9.07 | 9.14 | 9.00 | 9.03 | 9.03 | 2.50% | 2,558 |
| Apr 16, 2026 | 8.67 | 8.82 | 8.67 | 8.81 | 8.81 | 2.20% | 10,131 |
| Apr 15, 2026 | 8.71 | 8.71 | 8.61 | 8.62 | 8.62 | -0.69% | 6,246 |
| Apr 14, 2026 | 8.64 | 8.75 | 8.61 | 8.68 | 8.68 | -0.80% | 8,992 |
| Apr 13, 2026 | 8.70 | 8.77 | 8.70 | 8.75 | 8.75 | -0.34% | 842 |
| Apr 10, 2026 | 8.94 | 8.94 | 8.74 | 8.78 | 8.78 | -1.79% | 37,679 |
| Apr 9, 2026 | 9.00 | 9.00 | 8.91 | 8.94 | 8.94 | -1.76% | 1,625 |
| Apr 8, 2026 | 9.27 | 9.27 | 9.09 | 9.10 | 9.10 | -0.55% | 7,880 |
| Apr 7, 2026 | 9.23 | 9.23 | 9.10 | 9.15 | 9.15 | -1.61% | 5,466 |
| Apr 6, 2026 | 9.44 | 9.44 | 9.28 | 9.30 | 9.30 | -0.43% | 4,616 |
| Apr 2, 2026 | 9.24 | 9.34 | 9.20 | 9.34 | 9.34 | -1.89% | 5,401 |
| Apr 1, 2026 | 9.49 | 9.52 | 9.49 | 9.52 | 9.52 | 0.21% | 1,386 |
| Mar 31, 2026 | 9.39 | 9.50 | 9.28 | 9.50 | 9.50 | -1.14% | 2,928 |
| Mar 30, 2026 | 9.53 | 9.64 | 9.53 | 9.61 | 9.46 | 0.84% | 1,974 |
| Mar 27, 2026 | 9.57 | 9.64 | 9.53 | 9.53 | 9.39 | 0.85% | 1,939 |
| Mar 26, 2026 | 9.50 | 9.50 | 9.42 | 9.45 | 9.31 | -0.84% | 939 |
| Mar 25, 2026 | 9.44 | 9.56 | 9.44 | 9.53 | 9.39 | 0.74% | 1,238 |
| Mar 24, 2026 | 9.27 | 9.46 | 9.27 | 9.46 | 9.32 | -5.49% | 1,148 |
| Mar 23, 2026 | 9.90 | 10.07 | 9.85 | 10.01 | 9.86 | 1.73% | 11,692 |
| Mar 20, 2026 | 9.98 | 9.98 | 9.83 | 9.84 | 9.69 | -2.38% | 1,865 |
| Mar 19, 2026 | 9.97 | 10.10 | 9.97 | 10.08 | 9.93 | -0.40% | 4,325 |
| Mar 18, 2026 | 10.23 | 10.25 | 10.12 | 10.12 | 9.97 | -2.32% | 1,519 |
| Mar 17, 2026 | 10.48 | 10.48 | 10.34 | 10.36 | 10.20 | -3.54% | 6,077 |
| Mar 16, 2026 | 10.77 | 10.80 | 10.71 | 10.74 | 10.58 | 0.75% | 5,101 |
| Mar 13, 2026 | 10.72 | 10.78 | 10.66 | 10.66 | 10.50 | 0.85% | 3,353 |
| Mar 12, 2026 | 10.67 | 10.67 | 10.38 | 10.57 | 10.41 | -0.47% | 12,850 |
| Mar 11, 2026 | 10.32 | 10.62 | 10.32 | 10.62 | 10.46 | 6.41% | 7,964 |
| Mar 10, 2026 | 9.55 | 10.02 | 9.55 | 9.98 | 9.83 | 5.83% | 18,290 |
| Mar 9, 2026 | 8.97 | 9.43 | 8.97 | 9.43 | 9.29 | 4.08% | 5,492 |
| Mar 6, 2026 | 8.97 | 9.06 | 8.97 | 9.06 | 8.92 | 0.78% | 2,579 |
| Mar 5, 2026 | 8.94 | 8.99 | 8.94 | 8.99 | 8.85 | -3.75% | 1,479 |
| Mar 4, 2026 | 9.10 | 9.34 | 9.10 | 9.34 | 9.20 | 4.47% | 2,821 |
| Mar 3, 2026 | 8.93 | 8.94 | 8.70 | 8.94 | 8.81 | -2.19% | 5,620 |
| Mar 2, 2026 | 9.24 | 9.24 | 9.10 | 9.14 | 9.00 | -1.30% | 2,684 |
| Feb 27, 2026 | 9.27 | 9.27 | 9.04 | 9.26 | 9.12 | -0.64% | 3,807 |
| Feb 26, 2026 | 9.20 | 9.38 | 9.20 | 9.32 | 9.18 | 3.67% | 7,639 |
| Feb 25, 2026 | 9.09 | 9.09 | 8.96 | 8.99 | 8.85 | -0.33% | 1,982 |
| Feb 24, 2026 | 9.05 | 9.05 | 9.00 | 9.02 | 8.88 | -0.77% | 2,195 |
| Feb 23, 2026 | 9.18 | 9.18 | 9.06 | 9.09 | 8.95 | -0.22% | 5,446 |
| Feb 20, 2026 | 9.02 | 9.11 | 9.00 | 9.11 | 8.97 | 1.33% | 1,656 |
| Feb 19, 2026 | 8.96 | 9.00 | 8.96 | 8.99 | 8.85 | -1.21% | 947 |
| Feb 18, 2026 | 9.10 | 9.11 | 9.07 | 9.10 | 8.96 | 0.55% | 1,288 |
| Feb 17, 2026 | 8.94 | 9.05 | 8.83 | 9.05 | 8.91 | 2.84% | 19,247 |
| Feb 13, 2026 | 8.76 | 8.83 | 8.76 | 8.80 | 8.67 | -1.12% | 4,745 |
| Feb 12, 2026 | 9.20 | 9.20 | 8.90 | 8.90 | 8.77 | -5.42% | 5,245 |
| Feb 11, 2026 | 9.39 | 9.45 | 9.37 | 9.41 | 9.27 | 0.11% | 4,784 |
| Feb 10, 2026 | 9.45 | 9.45 | 9.39 | 9.40 | 9.26 | 1.40% | 3,256 |
| Feb 9, 2026 | 9.23 | 9.33 | 9.17 | 9.27 | 9.13 | 0.65% | 3,919 |
| Feb 6, 2026 | 8.97 | 9.21 | 8.95 | 9.21 | 9.07 | 2.22% | 5,471 |
| Feb 5, 2026 | 9.22 | 9.25 | 9.00 | 9.01 | 8.87 | -8.81% | 5,033 |
| Feb 4, 2026 | 9.55 | 9.92 | 9.49 | 9.88 | 9.73 | -1.00% | 27,802 |
| Feb 3, 2026 | 10.39 | 10.39 | 9.88 | 9.98 | 9.83 | -6.20% | 22,404 |
| Feb 2, 2026 | 10.30 | 10.67 | 10.30 | 10.64 | 10.48 | 6.29% | 12,344 |
| Jan 30, 2026 | 10.28 | 10.28 | 9.94 | 10.01 | 9.86 | -4.39% | 3,316 |
| Jan 29, 2026 | 10.50 | 10.50 | 10.30 | 10.47 | 10.31 | -1.97% | 4,499 |
| Jan 28, 2026 | 10.69 | 10.69 | 10.68 | 10.68 | 10.52 | -2.64% | 502 |
| Jan 27, 2026 | 10.93 | 10.97 | 10.84 | 10.97 | 10.80 | 0.46% | 2,983 |
| Jan 26, 2026 | 10.92 | 10.93 | 10.85 | 10.92 | 10.76 | - | 2,589 |
| Jan 23, 2026 | 10.80 | 11.00 | 10.79 | 10.92 | 10.76 | 3.70% | 2,802 |
| Jan 22, 2026 | 10.56 | 10.56 | 10.42 | 10.53 | 10.37 | -2.23% | 3,533 |
| Jan 21, 2026 | 10.72 | 10.83 | 10.71 | 10.77 | 10.61 | -0.65% | 4,816 |
| Jan 20, 2026 | 10.80 | 10.91 | 10.80 | 10.84 | 10.68 | -2.08% | 2,410 |
| Jan 19, 2026 | 11.05 | 11.07 | 10.99 | 11.07 | 10.90 | 0.18% | 5,680 |
| Jan 16, 2026 | 11.08 | 11.08 | 10.92 | 11.05 | 10.88 | 1.28% | 3,088 |
| Jan 15, 2026 | 11.10 | 11.10 | 10.90 | 10.91 | 10.75 | 2.15% | 5,337 |
| Jan 14, 2026 | 10.70 | 10.70 | 10.67 | 10.68 | 10.52 | 2.01% | 1,919 |
| Jan 13, 2026 | 10.50 | 10.50 | 10.39 | 10.47 | 10.31 | -4.90% | 10,489 |
| Jan 12, 2026 | 10.93 | 11.01 | 10.89 | 11.01 | 10.84 | 1.94% | 18,395 |
| Jan 9, 2026 | 10.69 | 10.83 | 10.69 | 10.80 | 10.64 | 0.84% | 1,195 |
| Jan 8, 2026 | 10.65 | 10.71 | 10.59 | 10.71 | 10.55 | -0.83% | 17,654 |
| Jan 7, 2026 | 11.00 | 11.00 | 10.78 | 10.80 | 10.64 | -3.57% | 17,374 |
| Jan 6, 2026 | 11.23 | 11.23 | 11.16 | 11.20 | 11.03 | - | 4,910 |
| Jan 5, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.03 | 1.08% | 1,703 |
| Jan 2, 2026 | 11.17 | 11.17 | 11.05 | 11.08 | 10.91 | -0.09% | 1,527 |
| Dec 31, 2025 | 11.05 | 11.10 | 11.05 | 11.09 | 10.92 | - | 1,007 |
| Dec 30, 2025 | 11.13 | 11.13 | 11.06 | 11.09 | 10.92 | -1.16% | 2,980 |
| Dec 29, 2025 | 11.31 | 11.31 | 11.20 | 11.22 | 11.05 | 2.47% | 4,412 |
| Dec 24, 2025 | 10.89 | 10.95 | 10.87 | 10.95 | 10.78 | 0.09% | 916 |
| Dec 23, 2025 | 10.96 | 11.03 | 10.90 | 10.94 | 10.77 | -0.27% | 7,008 |
| Dec 22, 2025 | 10.84 | 11.01 | 10.84 | 10.97 | 10.80 | -2.66% | 3,354 |
| Dec 19, 2025 | 11.22 | 11.27 | 11.20 | 11.27 | 11.10 | -1.83% | 3,427 |
| Dec 17, 2025 | 11.62 | 11.62 | 11.48 | 11.48 | 11.31 | -2.71% | 880 |
| Dec 16, 2025 | 11.87 | 11.87 | 11.80 | 11.80 | 11.62 | -1.01% | 2,209 |
| Dec 15, 2025 | 12.13 | 12.13 | 11.87 | 11.92 | 11.74 | -1.32% | 3,394 |
| Dec 12, 2025 | 12.25 | 12.25 | 12.07 | 12.08 | 11.90 | -0.41% | 2,131 |
| Dec 11, 2025 | 12.07 | 12.15 | 12.07 | 12.13 | 11.95 | 0.50% | 2,054 |
| Dec 10, 2025 | 12.07 | 12.12 | 12.03 | 12.07 | 11.89 | -3.05% | 2,954 |
| Dec 9, 2025 | 12.57 | 12.57 | 12.40 | 12.45 | 12.26 | -4.01% | 2,970 |
| Dec 5, 2025 | 13.00 | 13.00 | 12.95 | 12.97 | 12.77 | -2.70% | 807 |
| Dec 4, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.13 | 1.52% | 225 |
| Dec 3, 2025 | 13.08 | 13.13 | 13.07 | 13.13 | 12.93 | -4.23% | 646 |
| Dec 1, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.50 | -0.36% | 233 |
| Nov 28, 2025 | 13.71 | 13.76 | 13.71 | 13.76 | 13.55 | -0.15% | 206 |