Skip to main content
Nintendo Co., Ltd. (NTDOY)
OTCMKTS · Delayed Price · Currency is USD
19.94
-0.64 (-3.11%)
At close: Dec 5, 2025

Nintendo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202520.0020.0919.7619.8419.841.22%960,583
Oct 10, 202520.2520.2519.5519.6019.60-4.30%1,688,754
Oct 9, 202520.7720.7720.4420.4820.48-3.12%833,157
Oct 8, 202521.1721.1721.0121.1421.14-0.28%866,698
Oct 7, 202521.4121.4721.2021.2021.20-0.89%680,653
Oct 6, 202521.4921.5421.3921.3921.39-0.33%694,478
Oct 3, 202521.5221.5621.4121.4621.46-0.09%692,211
Oct 2, 202521.5121.8021.4421.4821.48-2.19%933,655
Oct 1, 202521.9822.1621.8921.9621.962.91%910,751
Sep 30, 202521.4921.5921.3021.3421.34-1.07%1,303,834
Sep 29, 202521.5521.6621.4021.5721.57-0.42%687,809
Sep 26, 202521.4721.7421.4721.6621.661.64%722,319
Sep 25, 202521.4821.6021.3021.3121.31-2.61%825,668
Sep 24, 202521.9222.0721.8221.8821.881.53%677,554
Sep 23, 202521.5021.6721.5021.5521.55-0.28%576,024
Sep 22, 202521.6121.6521.4221.6121.61-1.05%1,216,569
Sep 19, 202521.5721.8621.5521.8421.84-1.13%1,358,568
Sep 18, 202522.2022.4222.0922.0922.09-2.77%1,294,197
Sep 17, 202523.2023.2022.4522.7222.72-3.52%1,382,648
Sep 16, 202523.3923.6623.2323.5523.55-1.26%2,850,520
Sep 15, 202524.0624.1123.5123.8523.850.68%5,111,916
Sep 12, 202524.0024.2223.6923.6923.69-2.31%5,252,988
Sep 11, 202523.7424.2923.7424.2524.254.21%2,156,411
Sep 10, 202523.2323.5923.2323.2723.27-0.56%1,489,413
Sep 9, 202523.4123.4223.1023.4023.40-0.38%1,223,498
Sep 8, 202523.3123.5023.1623.4923.494.59%653,352
Sep 5, 202522.5522.5522.2722.4622.46-0.27%1,350,886
Sep 4, 202522.2322.5522.2322.5222.521.81%483,233
Sep 3, 202522.0222.2322.0222.1222.120.55%614,478
Sep 2, 202522.0022.0721.8322.0022.00-1.52%669,613
Aug 29, 202522.7922.7922.3322.3422.34-2.19%528,021
Aug 28, 202522.5722.9422.5722.8422.841.24%1,146,479
Aug 27, 202522.5022.6122.3922.5622.56-1.57%638,553
Aug 26, 202523.0723.0722.8322.9222.92-1.16%495,781
Aug 25, 202523.4723.4823.1423.1923.19-1.70%1,036,359
Aug 22, 202523.0123.7023.0123.5923.592.03%1,077,271
Aug 21, 202523.1123.1923.0023.1223.12-0.73%467,786
Aug 20, 202523.2723.4923.2223.2923.29-3.52%992,797
Aug 19, 202524.2824.2823.9924.1424.14-3.01%769,228
Aug 18, 202524.7824.9224.7424.8924.891.88%1,010,441
Aug 15, 202524.2224.4624.2224.4324.431.16%1,558,869
Aug 14, 202524.0224.2223.9424.1524.150.33%664,880
Aug 13, 202523.9124.1423.9124.0724.070.96%1,498,006
Aug 12, 202523.8224.0823.8223.8423.84-1.81%2,675,918
Aug 11, 202524.4924.5224.2124.2824.28-0.84%912,007
Aug 8, 202524.1224.5024.0924.4924.494.32%1,565,817
Aug 7, 202523.2323.4723.2323.4723.472.27%2,268,736
Aug 6, 202522.7422.9622.6222.9522.951.10%953,971
Aug 5, 202522.5122.7722.5122.7022.700.31%2,369,414
Aug 4, 202522.3122.6922.2822.6322.637.71%1,296,302
Aug 1, 202521.1821.3320.3121.0121.010.05%1,752,717
Jul 31, 202521.1821.2720.9721.0021.00-2.14%1,787,186
Jul 30, 202521.4221.5621.3221.4621.46-0.51%1,341,466
Jul 29, 202521.5621.7221.4321.5721.570.79%611,697
Jul 28, 202521.5821.6621.3821.4021.40-1.92%583,137
Jul 25, 202522.0422.0821.6521.8221.82-2.02%484,072
Jul 24, 202522.3622.4522.2522.2722.270.50%1,397,506
Jul 23, 202521.8422.2421.8122.1622.162.36%1,134,648
Jul 22, 202521.8821.8821.6421.6521.65-2.52%5,260,182
Jul 21, 202521.9622.3521.9622.2122.211.18%1,757,736
Jul 18, 202521.8121.9821.7121.9521.95-0.27%4,567,510
Jul 17, 202521.8022.0521.6922.0122.011.48%1,525,344