Skip to main content
Nintendo Co., Ltd. (NTDOY)
OTCMKTS · Delayed Price · Currency is USD
14.48
+0.97 (7.18%)
Mar 9, 2026, 3:43 PM EST

Nintendo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.5514.2013.5514.20-5.11%1,342,647
Mar 6, 202613.4513.7013.4313.5113.51-0.88%3,702,710
Mar 5, 202613.6613.7913.4013.6313.63-3.61%4,035,422
Mar 4, 202613.8814.1713.7514.1414.145.37%4,828,930
Mar 3, 202613.3813.5513.0513.4213.42-2.75%4,396,422
Mar 2, 202613.9513.9513.6713.8013.80-1.85%3,075,187
Feb 27, 202614.0014.1513.6714.0614.06-0.99%2,639,910
Feb 26, 202614.0014.4413.9614.2014.203.84%2,089,924
Feb 25, 202613.7513.8013.6313.6813.68-0.62%1,505,160
Feb 24, 202613.8413.8413.6813.7613.76-1.78%1,481,179
Feb 23, 202614.0314.1313.9814.0114.010.21%2,652,817
Feb 20, 202613.8514.0213.7513.9813.980.94%2,157,269
Feb 19, 202613.8514.0413.7313.8513.85-0.72%1,333,769
Feb 18, 202614.1514.1513.8713.9513.950.22%1,342,557
Feb 17, 202613.7913.9913.6413.9213.921.46%3,372,150
Feb 13, 202613.8013.8613.5913.7213.72-0.51%3,185,678
Feb 12, 202614.1014.2713.7713.7913.79-5.16%3,224,058
Feb 11, 202614.7114.7314.4514.5414.540.69%2,884,374
Feb 10, 202614.5014.5714.4014.4414.442.05%2,141,145
Feb 9, 202613.9514.2513.9114.1514.152.39%3,378,142
Feb 6, 202613.7213.9913.5613.8213.821.77%3,517,970
Feb 5, 202614.0414.1613.4713.5813.58-8.18%8,549,582
Feb 4, 202614.4215.0914.3714.7914.79-2.98%6,093,437
Feb 3, 202615.7715.8715.0315.2515.25-6.24%4,351,616
Feb 2, 202615.8616.3815.8516.2616.265.58%3,275,201
Jan 30, 202616.4916.4915.3015.4015.40-5.41%4,215,453
Jan 29, 202616.1416.3716.0716.2816.28-1.93%2,569,410
Jan 28, 202616.6516.7216.5116.6016.60-2.12%1,664,298
Jan 27, 202616.8517.2016.8516.9616.960.36%1,235,536
Jan 26, 202617.0017.0316.8116.9016.901.38%1,908,868
Jan 23, 202616.4016.8116.2516.6716.675.44%5,053,930
Jan 22, 202615.7915.8615.6815.8115.81-2.41%5,354,554
Jan 21, 202616.2916.3416.0616.2016.20-0.80%2,468,011
Jan 20, 202616.2716.4916.1516.3316.33-1.74%2,657,531
Jan 16, 202616.5716.7016.5016.6216.621.47%1,689,139
Jan 15, 202616.5916.6816.3316.3816.382.18%1,761,397
Jan 14, 202615.9616.2215.9616.0316.032.62%4,292,588
Jan 13, 202615.6615.7515.5515.6215.62-4.87%5,351,882
Jan 12, 202616.4916.5216.2916.4216.420.80%2,622,675
Jan 9, 202616.2216.3716.2016.2916.290.87%1,527,897
Jan 8, 202616.2016.2616.0916.1516.15-1.10%2,829,256
Jan 7, 202616.5016.7016.3216.3316.33-4.17%1,981,336
Jan 6, 202617.0117.1417.0017.0417.040.24%1,882,210
Jan 5, 202616.9017.1516.9017.0017.000.89%3,636,482
Jan 2, 202616.8617.1516.7516.8516.85-0.06%1,866,508
Dec 31, 202516.7517.0716.6416.8616.860.06%904,060
Dec 30, 202516.9216.9716.8316.8516.85-1.52%1,026,245
Dec 29, 202517.0817.2517.0117.1117.11-0.23%2,228,781
Dec 26, 202517.1617.2717.1217.1517.152.69%1,439,355
Dec 24, 202516.6216.7816.5716.7016.70-1,571,576
Dec 23, 202516.7216.8716.6616.7016.70-3,321,857
Dec 22, 202516.4216.8316.3516.7016.70-1.82%2,861,950
Dec 19, 202517.1017.1916.9517.0117.01-3.08%2,592,881
Dec 18, 202517.5817.7117.5317.5517.55-0.57%1,660,867
Dec 17, 202518.0018.0217.6217.6517.65-2.81%2,219,301
Dec 16, 202518.4018.4018.1618.1618.16-0.87%1,966,490
Dec 15, 202518.5018.6818.2918.3218.32-1.29%1,478,474
Dec 12, 202518.9518.9518.3818.5618.56-0.22%2,040,728
Dec 11, 202518.4318.6818.4218.6018.600.38%1,874,484
Dec 10, 202518.3918.5818.3518.5318.53-1.96%1,799,918
Dec 9, 202518.8919.0718.8418.9018.90-3.62%2,695,186
Dec 8, 202519.7119.9219.6019.6119.61-1.65%2,218,844
Dec 5, 202520.0720.2919.8319.9419.94-3.11%3,056,581
Dec 4, 202520.5920.9020.5020.5820.581.48%1,003,438
Dec 3, 202520.1020.5120.1020.2820.28-1.51%1,101,258
Dec 2, 202520.7220.7520.4920.5920.59-1.77%952,391
Dec 1, 202520.9421.1120.8820.9620.96-0.95%1,005,942
Nov 28, 202521.4221.4221.0321.1621.16-0.28%755,625
Nov 26, 202520.8621.3220.8621.2221.220.52%912,446
Nov 25, 202521.1721.1720.8721.1121.11-1.12%785,169
Nov 24, 202521.3221.4420.9221.3521.350.85%650,201
Nov 21, 202521.1721.2720.9721.1721.172.12%984,721
Nov 20, 202520.9521.2620.6820.7320.73-0.96%823,496
Nov 19, 202520.9021.1420.8020.9320.93-1.34%649,745
Nov 18, 202521.3321.4821.0521.2221.22-0.59%837,663
Nov 17, 202521.6021.8421.2221.3421.34-2.38%787,160
Nov 14, 202521.2422.6021.2321.8621.860.97%1,378,533
Nov 13, 202521.9622.1221.6421.6521.65-3.69%1,139,870
Nov 12, 202522.2522.5422.2522.4822.481.63%766,421
Nov 11, 202521.8622.1821.8622.1222.120.87%1,292,038
Nov 10, 202521.8521.9521.5821.9321.93-2.10%577,255
Nov 7, 202522.3322.5222.0022.4022.40-0.93%1,290,867
Nov 6, 202522.7822.8922.4722.6122.612.77%1,545,095
Nov 5, 202522.4022.4821.8322.0022.00-0.63%1,952,690
Nov 4, 202522.2522.7522.0422.1422.142.36%2,457,815
Nov 3, 202521.4221.6921.3121.6321.630.89%2,043,490
Oct 31, 202521.0021.5721.0021.4421.442.93%1,202,573
Oct 30, 202521.0421.0420.7820.8320.83-1.51%1,279,106
Oct 29, 202521.4621.4621.0421.1521.15-2.31%1,907,850
Oct 28, 202521.3121.7221.2721.6521.652.12%3,445,975
Oct 27, 202521.3021.3021.1421.2021.201.44%685,794
Oct 24, 202521.0821.0820.8520.9020.90-2.04%1,044,306
Oct 23, 202521.3521.4721.2321.3421.34-0.02%713,484
Oct 22, 202521.5921.6521.2921.3421.34-1.70%1,092,179
Oct 21, 202521.8921.8921.6521.7121.711.92%1,114,337
Oct 20, 202521.4121.4621.2621.3021.301.72%886,985
Oct 17, 202520.8021.0720.7520.9420.944.18%1,151,088
Oct 16, 202519.9320.1919.9120.1020.10-2.47%958,806
Oct 15, 202520.5320.7420.5320.6120.610.78%654,318
Oct 14, 202520.4620.5820.2020.4520.453.07%1,011,430