Nintendo Co., Ltd. (NTDOF)
OTCMKTS
· Delayed Price · Currency is USD
49.50
-0.55 (-1.10%)
Apr 28, 2026, 10:08 AM EST
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.30 | 50.30 | 49.50 | 49.50 | - | -1.09% | - |
| Apr 27, 2026 | 51.00 | 51.00 | 49.14 | 50.05 | 50.05 | 0.18% | 19,822 |
| Apr 24, 2026 | 52.00 | 52.67 | 47.72 | 49.96 | 49.96 | -4.00% | 31,062 |
| Apr 23, 2026 | 54.07 | 54.07 | 49.08 | 52.04 | 52.04 | -1.65% | 10,290 |
| Apr 22, 2026 | 55.46 | 55.46 | 52.00 | 52.91 | 52.91 | 0.76% | 2,668 |
| Apr 21, 2026 | 55.00 | 55.00 | 50.51 | 52.51 | 52.51 | -3.34% | 4,102 |
| Apr 20, 2026 | 51.19 | 56.18 | 51.19 | 54.33 | 54.33 | -1.03% | 5,565 |
| Apr 17, 2026 | 55.10 | 55.21 | 52.74 | 54.90 | 54.90 | 4.61% | 2,416 |
| Apr 16, 2026 | 50.09 | 55.07 | 50.09 | 52.48 | 52.48 | 1.04% | 6,081 |
| Apr 15, 2026 | 49.13 | 52.78 | 49.13 | 51.94 | 51.94 | -0.84% | 10,828 |
| Apr 14, 2026 | 52.15 | 53.66 | 51.25 | 52.38 | 52.38 | -1.34% | 10,395 |
| Apr 13, 2026 | 54.47 | 54.47 | 50.00 | 53.09 | 53.09 | -0.07% | 16,619 |
| Apr 10, 2026 | 53.02 | 54.83 | 52.15 | 53.13 | 53.13 | -1.68% | 9,007 |
| Apr 9, 2026 | 53.73 | 55.75 | 52.49 | 54.04 | 54.03 | -5.24% | 8,423 |
| Apr 8, 2026 | 57.79 | 57.79 | 53.40 | 57.02 | 57.02 | 2.52% | 3,177 |
| Apr 7, 2026 | 57.50 | 57.50 | 52.60 | 55.63 | 55.63 | -0.60% | 6,859 |
| Apr 6, 2026 | 58.15 | 58.15 | 53.26 | 55.96 | 55.96 | -0.60% | 18,308 |
| Apr 2, 2026 | 56.91 | 57.29 | 52.12 | 56.30 | 56.30 | -0.72% | 12,092 |
| Apr 1, 2026 | 59.43 | 59.43 | 55.15 | 56.71 | 56.71 | 0.32% | 4,233 |
| Mar 31, 2026 | 56.50 | 57.95 | 52.95 | 56.53 | 56.53 | 0.94% | 62,771 |
| Mar 30, 2026 | 58.33 | 58.33 | 55.41 | 56.00 | 56.00 | 0.09% | 12,979 |
| Mar 27, 2026 | 58.15 | 58.15 | 55.16 | 55.95 | 55.95 | -0.71% | 3,907 |
| Mar 26, 2026 | 56.15 | 57.49 | 55.00 | 56.35 | 56.35 | -3.29% | 26,260 |
| Mar 25, 2026 | 56.59 | 58.68 | 55.00 | 58.27 | 58.27 | 0.95% | 5,256 |
| Mar 24, 2026 | 58.70 | 58.70 | 54.06 | 57.72 | 57.72 | -8.08% | 3,012 |
| Mar 23, 2026 | 58.00 | 62.79 | 58.00 | 62.79 | 62.79 | 4.81% | 360,709 |
| Mar 20, 2026 | 63.00 | 63.00 | 58.74 | 59.91 | 59.91 | -2.46% | 8,284 |
| Mar 19, 2026 | 60.47 | 62.93 | 58.92 | 61.42 | 61.42 | -0.17% | 5,055 |
| Mar 18, 2026 | 63.61 | 63.61 | 59.02 | 61.53 | 61.53 | -1.87% | 4,192 |
| Mar 17, 2026 | 64.80 | 64.80 | 61.20 | 62.70 | 62.70 | -2.91% | 5,964 |
| Mar 16, 2026 | 66.39 | 66.39 | 64.40 | 64.58 | 64.58 | 0.90% | 15,740 |
| Mar 13, 2026 | 66.73 | 66.73 | 62.47 | 64.01 | 64.01 | 1.00% | 4,178 |
| Mar 12, 2026 | 63.77 | 65.02 | 61.76 | 63.37 | 63.37 | 0.82% | 9,697 |
| Mar 11, 2026 | 61.00 | 64.62 | 61.00 | 62.86 | 62.86 | 5.64% | 15,122 |
| Mar 10, 2026 | 59.54 | 60.75 | 58.62 | 59.50 | 59.50 | 3.12% | 45,364 |
| Mar 9, 2026 | 55.56 | 58.08 | 52.00 | 57.70 | 57.70 | 4.28% | 58,929 |
| 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 |