Nintendo Co., Ltd. (NTDOF)
OTCMKTS
· Delayed Price · Currency is USD
55.33
+0.98 (1.79%)
At close: Mar 6, 2026
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.45 | 55.45 | 51.77 | 55.33 | 55.33 | 1.79% | 6,545 |
| Mar 5, 2026 | 56.86 | 56.86 | 51.86 | 54.36 | 54.36 | -4.12% | 13,470 |
| Mar 4, 2026 | 53.52 | 57.82 | 53.52 | 56.69 | 56.69 | 4.88% | 139,617 |
| Mar 3, 2026 | 55.00 | 55.18 | 52.65 | 54.05 | 54.05 | -3.89% | 7,213 |
| Mar 2, 2026 | 52.57 | 57.48 | 52.57 | 56.24 | 56.24 | -0.54% | 7,373 |
| Feb 27, 2026 | 58.85 | 58.85 | 55.32 | 56.54 | 56.54 | -0.19% | 6,016 |
| Feb 26, 2026 | 55.40 | 58.16 | 55.40 | 56.65 | 56.65 | 2.15% | 23,536 |
| Feb 25, 2026 | 55.93 | 55.93 | 54.86 | 55.46 | 55.46 | 0.43% | 17,638 |
| Feb 24, 2026 | 56.46 | 56.46 | 54.50 | 55.22 | 55.22 | -1.92% | 8,326 |
| Feb 23, 2026 | 58.13 | 58.13 | 55.71 | 56.30 | 56.30 | -0.17% | 17,826 |
| Feb 20, 2026 | 54.75 | 57.14 | 54.75 | 56.40 | 56.40 | 1.52% | 5,500 |
| Feb 19, 2026 | 55.54 | 55.75 | 54.50 | 55.55 | 55.55 | -2.11% | 4,450 |
| Feb 18, 2026 | 57.23 | 57.23 | 55.18 | 56.75 | 56.75 | 2.18% | 9,210 |
| Feb 17, 2026 | 52.48 | 56.00 | 52.48 | 55.54 | 55.54 | -0.02% | 36,973 |
| Feb 13, 2026 | 56.02 | 56.02 | 54.73 | 55.55 | 55.55 | -1.92% | 16,433 |
| Feb 12, 2026 | 58.65 | 58.65 | 55.50 | 56.64 | 56.64 | -3.18% | 5,954 |
| Feb 11, 2026 | 59.86 | 59.86 | 56.71 | 58.50 | 58.50 | 1.09% | 5,167 |
| Feb 10, 2026 | 60.02 | 60.02 | 57.04 | 57.87 | 57.87 | 2.52% | 14,376 |
| Feb 9, 2026 | 58.20 | 58.20 | 55.90 | 56.45 | 56.45 | 1.00% | 15,962 |
| Feb 6, 2026 | 56.90 | 56.90 | 54.01 | 55.89 | 55.89 | 0.25% | 30,312 |
| Feb 5, 2026 | 58.15 | 58.15 | 54.80 | 55.75 | 55.75 | -5.51% | 24,355 |
| Feb 4, 2026 | 60.10 | 60.20 | 57.62 | 59.00 | 59.00 | -8.02% | 45,136 |
| Feb 3, 2026 | 70.65 | 70.65 | 60.00 | 64.15 | 64.15 | -3.61% | 11,848 |
| Feb 2, 2026 | 66.12 | 66.62 | 63.82 | 66.55 | 66.55 | 4.79% | 27,530 |
| Jan 30, 2026 | 67.96 | 67.96 | 61.64 | 63.51 | 63.51 | -1.69% | 12,937 |
| Jan 29, 2026 | 67.00 | 67.50 | 63.99 | 64.60 | 64.60 | -3.42% | 6,413 |
| Jan 28, 2026 | 63.96 | 68.76 | 63.96 | 66.89 | 66.89 | -1.64% | 3,275 |
| Jan 27, 2026 | 69.38 | 69.99 | 65.42 | 68.00 | 68.00 | 0.49% | 10,686 |
| Jan 26, 2026 | 68.60 | 70.00 | 65.04 | 67.67 | 67.67 | 0.50% | 12,427 |
| Jan 23, 2026 | 67.73 | 67.86 | 63.24 | 67.33 | 67.33 | 6.28% | 29,645 |
| Jan 22, 2026 | 65.60 | 65.60 | 61.10 | 63.35 | 63.35 | -3.43% | 337,314 |
| Jan 21, 2026 | 62.01 | 67.00 | 62.00 | 65.60 | 65.60 | - | 6,055 |
| Jan 20, 2026 | 64.75 | 67.25 | 62.69 | 65.60 | 65.60 | -1.15% | 14,423 |
| Jan 16, 2026 | 68.58 | 69.03 | 64.41 | 66.36 | 66.36 | 0.63% | 7,360 |
| Jan 15, 2026 | 68.97 | 68.97 | 65.57 | 65.95 | 65.95 | 2.69% | 4,509 |
| Jan 14, 2026 | 61.74 | 66.70 | 61.74 | 64.22 | 64.22 | 2.75% | 14,998 |
| Jan 13, 2026 | 65.23 | 65.23 | 62.00 | 62.50 | 62.50 | -5.11% | 6,127 |
| Jan 12, 2026 | 68.54 | 68.54 | 63.63 | 65.87 | 65.87 | -2.38% | 8,664 |
| Jan 9, 2026 | 62.37 | 67.75 | 62.37 | 67.48 | 67.48 | 2.76% | 7,992 |
| Jan 8, 2026 | 65.38 | 67.62 | 63.13 | 65.66 | 65.66 | -0.88% | 60,269 |
| Jan 7, 2026 | 68.76 | 68.76 | 65.70 | 66.24 | 66.24 | -3.30% | 14,616 |
| Jan 6, 2026 | 70.75 | 70.75 | 67.50 | 68.50 | 68.50 | 0.47% | 5,714 |
| Jan 5, 2026 | 66.39 | 70.33 | 65.51 | 68.18 | 68.18 | -0.48% | 10,299 |
| Jan 2, 2026 | 65.83 | 70.35 | 65.83 | 68.51 | 68.51 | 1.37% | 6,721 |
| Dec 31, 2025 | 70.15 | 70.15 | 67.00 | 67.58 | 67.58 | -0.17% | 3,286 |
| Dec 30, 2025 | 70.00 | 70.00 | 67.25 | 67.70 | 67.70 | -1.76% | 3,128 |
| Dec 29, 2025 | 66.37 | 70.71 | 66.03 | 68.91 | 68.91 | 0.51% | 8,957 |
| Dec 26, 2025 | 66.85 | 71.35 | 66.85 | 68.56 | 68.56 | 2.73% | 12,173 |
| Dec 24, 2025 | 67.10 | 69.32 | 65.43 | 66.74 | 66.74 | 0.04% | 4,522 |
| Dec 23, 2025 | 64.95 | 69.56 | 64.91 | 66.71 | 66.71 | 0.81% | 8,844 |
| Dec 22, 2025 | 63.37 | 68.37 | 63.37 | 66.18 | 66.18 | -3.25% | 7,290 |
| Dec 19, 2025 | 70.00 | 70.69 | 67.04 | 68.40 | 68.40 | -4.78% | 10,334 |
| Dec 18, 2025 | 68.48 | 72.91 | 68.48 | 71.83 | 71.83 | 1.60% | 8,375 |
| Dec 17, 2025 | 74.47 | 74.47 | 70.56 | 70.70 | 70.70 | -2.90% | 8,674 |
| Dec 16, 2025 | 71.50 | 76.36 | 71.50 | 72.81 | 72.81 | -0.87% | 7,661 |
| Dec 15, 2025 | 73.50 | 76.62 | 73.34 | 73.45 | 73.45 | -0.61% | 9,250 |
| Dec 12, 2025 | 73.33 | 77.50 | 73.33 | 73.90 | 73.90 | -0.67% | 8,175 |
| Dec 11, 2025 | 72.31 | 76.86 | 72.31 | 74.40 | 74.40 | 0.02% | 15,961 |
| Dec 10, 2025 | 72.95 | 74.50 | 71.40 | 74.38 | 74.38 | -1.16% | 11,096 |
| Dec 9, 2025 | 73.74 | 78.67 | 73.74 | 75.25 | 75.25 | -4.75% | 8,668 |
| Dec 8, 2025 | 81.77 | 81.77 | 78.24 | 79.00 | 79.00 | -0.63% | 6,105 |
| Dec 5, 2025 | 82.66 | 82.67 | 79.01 | 79.50 | 79.50 | -3.40% | 8,708 |
| 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 |