Nintendo Co., Ltd. (NTDOF)
OTCMKTS
· Delayed Price · Currency is USD
79.50
-2.80 (-3.40%)
At close: Dec 5, 2025
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 85.05 | 85.05 | 80.80 | 82.30 | 82.30 | 1.86% | 4,658 |
| Dec 3, 2025 | 84.19 | 84.19 | 79.66 | 80.80 | 80.80 | -1.58% | 11,251 |
| Dec 2, 2025 | 80.35 | 85.33 | 80.35 | 82.10 | 82.10 | -4.79% | 5,236 |
| Dec 1, 2025 | 81.65 | 86.59 | 81.65 | 86.23 | 86.23 | 2.42% | 2,486 |
| Nov 28, 2025 | 87.07 | 87.07 | 83.00 | 84.20 | 84.20 | -0.14% | 3,376 |
| Nov 26, 2025 | 83.61 | 86.62 | 82.06 | 84.32 | 84.32 | 0.81% | 5,379 |
| Nov 25, 2025 | 86.65 | 86.65 | 81.71 | 83.65 | 83.65 | -2.93% | 7,426 |
| Nov 24, 2025 | 82.60 | 87.08 | 82.60 | 86.17 | 86.17 | 0.20% | 3,654 |
| Nov 21, 2025 | 86.85 | 86.89 | 83.65 | 86.00 | 86.00 | 2.58% | 4,503 |
| Nov 20, 2025 | 84.01 | 86.54 | 82.56 | 83.83 | 83.83 | 0.46% | 3,983 |
| Nov 19, 2025 | 86.25 | 86.25 | 81.94 | 83.45 | 83.45 | -1.04% | 2,270 |
| Nov 18, 2025 | 87.46 | 87.46 | 82.89 | 84.32 | 84.32 | -0.85% | 3,145 |
| Nov 17, 2025 | 86.43 | 88.60 | 84.51 | 85.05 | 85.05 | -2.86% | 6,076 |
| Nov 14, 2025 | 88.48 | 88.48 | 84.93 | 87.55 | 87.55 | 0.97% | 4,092 |
| Nov 13, 2025 | 90.49 | 90.49 | 85.55 | 86.71 | 86.71 | -1.80% | 4,682 |
| Nov 12, 2025 | 87.93 | 92.08 | 87.87 | 88.30 | 88.30 | -1.64% | 2,120 |
| Nov 11, 2025 | 90.69 | 91.00 | 86.21 | 89.77 | 89.77 | 2.36% | 4,662 |
| Nov 10, 2025 | 89.00 | 89.88 | 85.38 | 87.70 | 87.70 | -2.40% | 10,872 |
| Nov 7, 2025 | 91.00 | 92.04 | 88.03 | 89.85 | 89.85 | -1.41% | 4,894 |
| Nov 6, 2025 | 91.00 | 93.61 | 89.12 | 91.14 | 91.14 | 5.50% | 1,566 |
| Nov 5, 2025 | 92.48 | 92.48 | 86.39 | 86.39 | 86.39 | -2.55% | 5,486 |
| Nov 4, 2025 | 91.40 | 92.06 | 84.53 | 88.65 | 88.65 | 2.66% | 10,146 |
| Nov 3, 2025 | 86.75 | 86.75 | 84.18 | 86.35 | 86.35 | 0.15% | 13,753 |
| Oct 31, 2025 | 84.00 | 87.52 | 82.52 | 86.22 | 86.22 | 2.83% | 10,193 |
| Oct 30, 2025 | 86.21 | 86.21 | 82.70 | 83.85 | 83.85 | -0.95% | 2,191 |
| Oct 29, 2025 | 82.76 | 87.71 | 82.76 | 84.65 | 84.65 | -2.03% | 3,275 |
| Oct 28, 2025 | 88.20 | 88.20 | 84.00 | 86.40 | 86.40 | 0.06% | 3,208 |
| Oct 27, 2025 | 85.00 | 87.73 | 82.77 | 86.35 | 86.35 | 0.48% | 4,490 |
| Oct 24, 2025 | 86.68 | 86.68 | 81.86 | 85.94 | 85.94 | -1.09% | 6,572 |
| Oct 23, 2025 | 88.12 | 88.12 | 83.17 | 86.89 | 86.89 | 1.74% | 3,405 |
| Oct 22, 2025 | 85.99 | 87.82 | 83.94 | 85.40 | 85.40 | -2.54% | 2,132 |
| Oct 21, 2025 | 88.00 | 88.48 | 86.00 | 87.63 | 87.63 | 1.52% | 2,011 |
| Oct 20, 2025 | 87.93 | 87.93 | 83.02 | 86.31 | 86.31 | 4.58% | 2,838 |
| Oct 17, 2025 | 85.00 | 86.18 | 81.69 | 82.54 | 82.54 | 0.28% | 1,690 |
| Oct 16, 2025 | 83.06 | 83.06 | 78.75 | 82.30 | 82.30 | -0.24% | 2,968 |
| Oct 15, 2025 | 84.90 | 84.95 | 80.88 | 82.50 | 82.50 | 0.88% | 4,062 |
| Oct 14, 2025 | 83.59 | 83.78 | 79.62 | 81.78 | 81.78 | 2.93% | 3,519 |
| Oct 13, 2025 | 82.50 | 82.50 | 77.50 | 79.45 | 79.45 | 0.89% | 3,887 |
| Oct 10, 2025 | 82.93 | 82.93 | 78.07 | 78.75 | 78.75 | -5.37% | 3,037 |
| Oct 9, 2025 | 83.25 | 85.00 | 81.87 | 83.22 | 83.22 | -1.69% | 2,113 |
| Oct 8, 2025 | 86.86 | 86.86 | 81.91 | 84.65 | 84.65 | -0.59% | 1,750 |
| Oct 7, 2025 | 85.00 | 87.99 | 83.56 | 85.15 | 85.15 | 0.16% | 2,459 |
| Oct 6, 2025 | 88.60 | 88.60 | 83.73 | 85.01 | 85.01 | -1.30% | 3,413 |
| Oct 3, 2025 | 84.17 | 88.49 | 84.17 | 86.13 | 86.13 | 0.15% | 2,011 |
| Oct 2, 2025 | 85.62 | 88.83 | 85.07 | 86.00 | 86.00 | -1.94% | 3,553 |
| Oct 1, 2025 | 86.93 | 90.92 | 86.43 | 87.70 | 87.70 | -0.96% | 4,230 |
| Sep 30, 2025 | 88.59 | 88.59 | 84.02 | 88.55 | 88.55 | 2.24% | 43,853 |
| Sep 29, 2025 | 83.92 | 88.75 | 83.92 | 86.61 | 86.61 | -0.95% | 2,279 |
| Sep 26, 2025 | 84.59 | 87.44 | 84.09 | 87.44 | 87.16 | 2.09% | 2,821 |
| Sep 25, 2025 | 83.63 | 86.63 | 83.25 | 85.65 | 85.37 | -1.15% | 2,451 |
| Sep 24, 2025 | 86.36 | 90.44 | 86.23 | 86.65 | 86.37 | -0.16% | 2,660 |
| Sep 23, 2025 | 84.01 | 86.79 | 84.00 | 86.79 | 86.51 | 0.34% | 3,108 |
| Sep 22, 2025 | 85.37 | 88.62 | 83.74 | 86.50 | 86.22 | -1.49% | 3,374 |
| Sep 19, 2025 | 84.35 | 89.22 | 84.35 | 87.81 | 87.53 | -2.07% | 4,473 |
| Sep 18, 2025 | 91.46 | 92.03 | 88.25 | 89.67 | 89.38 | -1.88% | 2,670 |
| Sep 17, 2025 | 92.45 | 94.17 | 89.84 | 91.39 | 91.09 | -3.31% | 1,695 |
| Sep 16, 2025 | 96.29 | 96.29 | 91.38 | 94.51 | 94.21 | -1.45% | 2,672 |
| Sep 15, 2025 | 94.17 | 98.67 | 94.17 | 95.90 | 95.59 | 1.75% | 1,826 |
| Sep 12, 2025 | 98.74 | 98.74 | 93.87 | 94.25 | 93.95 | -1.73% | 1,312 |
| Sep 11, 2025 | 98.32 | 99.00 | 94.48 | 95.91 | 95.60 | 2.25% | 1,052 |
| Sep 10, 2025 | 96.66 | 96.66 | 92.02 | 93.80 | 93.50 | -0.21% | 1,657 |
| Sep 9, 2025 | 95.07 | 95.07 | 91.15 | 94.00 | 93.70 | -0.36% | 645 |
| Sep 8, 2025 | 95.72 | 96.21 | 91.30 | 94.34 | 94.04 | 5.06% | 5,052 |
| Sep 5, 2025 | 89.90 | 92.12 | 88.31 | 89.80 | 89.51 | -0.71% | 2,965 |
| Sep 4, 2025 | 88.25 | 92.03 | 87.13 | 90.44 | 90.15 | 2.48% | 2,996 |
| Sep 3, 2025 | 90.71 | 90.90 | 86.63 | 88.25 | 87.97 | -1.85% | 2,447 |
| Sep 2, 2025 | 89.86 | 89.91 | 85.80 | 89.91 | 89.62 | -0.98% | 3,969 |
| Aug 29, 2025 | 90.24 | 92.50 | 88.92 | 90.80 | 90.51 | -1.69% | 1,438 |
| Aug 28, 2025 | 93.29 | 93.53 | 91.28 | 92.37 | 92.07 | 1.50% | 1,813 |
| Aug 27, 2025 | 93.81 | 98.85 | 88.60 | 91.00 | 90.71 | -2.99% | 1,326 |
| Aug 26, 2025 | 94.06 | 94.08 | 89.06 | 93.81 | 93.51 | -0.78% | 80,477 |
| Aug 25, 2025 | 90.59 | 95.13 | 90.59 | 94.55 | 94.25 | 0.04% | 3,200 |
| Aug 22, 2025 | 90.10 | 95.17 | 90.10 | 94.51 | 94.21 | 1.91% | 1,591 |
| Aug 21, 2025 | 90.15 | 94.81 | 90.15 | 92.74 | 92.44 | 1.18% | 3,101 |
| Aug 20, 2025 | 95.00 | 96.09 | 91.17 | 91.66 | 91.37 | -5.01% | 1,879 |
| Aug 19, 2025 | 95.38 | 99.39 | 94.37 | 96.50 | 96.19 | -3.16% | 474 |
| Aug 18, 2025 | 101.01 | 101.01 | 97.20 | 99.65 | 99.33 | 1.91% | 5,130 |
| Aug 15, 2025 | 99.14 | 100.11 | 95.45 | 97.78 | 97.47 | 0.65% | 3,637 |
| Aug 14, 2025 | 98.36 | 98.54 | 94.17 | 97.15 | 96.84 | 0.59% | 1,408 |
| Aug 13, 2025 | 95.75 | 97.18 | 94.63 | 96.58 | 96.27 | 0.88% | 1,975 |
| Aug 12, 2025 | 98.16 | 98.16 | 95.12 | 95.74 | 95.43 | -0.26% | 2,105 |
| Aug 11, 2025 | 96.53 | 98.25 | 95.63 | 95.99 | 95.68 | -1.45% | 4,053 |
| Aug 8, 2025 | 95.00 | 99.60 | 94.71 | 97.40 | 97.09 | 3.62% | 3,247 |
| Aug 7, 2025 | 95.52 | 95.52 | 91.29 | 94.00 | 93.70 | 0.91% | 3,245 |
| Aug 6, 2025 | 91.00 | 93.15 | 88.63 | 93.15 | 92.85 | 0.64% | 6,973 |
| Aug 5, 2025 | 90.30 | 92.73 | 88.29 | 92.56 | 92.26 | 2.50% | 1,462 |
| Aug 4, 2025 | 87.56 | 91.02 | 87.56 | 90.30 | 90.01 | 5.31% | 3,155 |
| Aug 1, 2025 | 85.63 | 87.05 | 81.33 | 85.75 | 85.47 | 1.83% | 5,151 |
| Jul 31, 2025 | 86.83 | 86.83 | 81.65 | 84.21 | 83.94 | -1.42% | 4,136 |
| Jul 30, 2025 | 83.30 | 88.27 | 83.30 | 85.43 | 85.15 | -1.80% | 2,218 |
| Jul 29, 2025 | 88.71 | 89.20 | 84.28 | 86.99 | 86.71 | 0.99% | 1,015 |
| Jul 28, 2025 | 84.66 | 89.27 | 84.32 | 86.14 | 85.86 | -0.65% | 1,566 |
| Jul 25, 2025 | 89.56 | 89.56 | 86.00 | 86.70 | 86.42 | -3.02% | 1,240 |
| Jul 24, 2025 | 90.00 | 92.05 | 87.58 | 89.40 | 89.11 | 1.12% | 3,631 |
| Jul 23, 2025 | 90.40 | 90.40 | 86.24 | 88.41 | 88.13 | 0.58% | 1,334 |
| Jul 22, 2025 | 87.50 | 89.84 | 85.25 | 87.90 | 87.62 | -0.68% | 82,134 |
| Jul 21, 2025 | 90.11 | 90.11 | 86.09 | 88.50 | 88.22 | 3.70% | 3,091 |
| Jul 18, 2025 | 87.15 | 89.39 | 85.34 | 85.34 | 85.07 | -4.07% | 23,959 |
| Jul 17, 2025 | 89.39 | 89.54 | 85.64 | 88.97 | 88.68 | 3.69% | 1,684 |
| Jul 16, 2025 | 86.54 | 87.42 | 85.31 | 85.80 | 85.52 | 1.90% | 52,819 |