Skip to main content
Nintendo Co., Ltd. (NTDOY)
OTCMKTS · Delayed Price · Currency is USD
12.21
-0.17 (-1.37%)
At close: Apr 28, 2026

Nintendo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.3812.4112.2012.2112.21-1.37%3,514,682
Apr 27, 202612.3612.4312.3212.3812.38-0.28%4,825,812
Apr 24, 202612.4412.4712.3212.4212.42-2.93%2,793,501
Apr 23, 202613.0313.0312.7612.7912.79-3.25%2,413,747
Apr 22, 202613.3613.3713.1113.2213.221.23%1,924,778
Apr 21, 202613.2513.3513.0413.0613.06-2.25%1,532,886
Apr 20, 202613.5113.5113.3013.3613.36-1.47%2,246,030
Apr 17, 202613.6813.8713.5113.5613.563.20%2,746,230
Apr 16, 202613.0113.1713.0013.1413.141.62%3,082,504
Apr 15, 202612.9513.0112.8812.9312.93-0.15%3,732,856
Apr 14, 202613.1913.1912.9112.9512.95-1.15%2,776,228
Apr 13, 202613.0013.1312.9213.1013.100.77%2,652,874
Apr 10, 202613.1913.1912.9913.0013.00-2.84%1,459,394
Apr 9, 202613.5313.5313.2813.3813.38-1.98%1,930,838
Apr 8, 202613.6513.8413.6013.6513.65-1.02%1,556,744
Apr 7, 202613.8813.9013.6213.7913.79-0.79%2,277,542
Apr 6, 202614.0414.0913.8513.9013.900.14%1,749,987
Apr 2, 202613.6813.9313.6013.8813.88-2.39%1,745,203
Apr 1, 202614.1814.4314.1614.2214.22-0.49%1,630,801
Mar 31, 202614.0014.3013.8714.2914.290.85%3,819,903
Mar 30, 202614.1214.2713.9714.1714.170.57%2,787,963
Mar 27, 202614.1714.3614.0214.0914.09-0.14%3,320,195
Mar 26, 202614.0714.1914.0014.1114.11-0.63%3,281,090
Mar 25, 202614.1014.4314.0914.2014.20-0.70%3,124,741
Mar 24, 202614.0714.3213.9614.3014.30-4.79%5,935,234
Mar 23, 202614.9715.5314.8815.0215.022.18%2,730,444
Mar 20, 202615.2415.3214.6614.7014.70-3.54%2,200,709
Mar 19, 202615.0015.3415.0015.2415.240.26%2,264,782
Mar 18, 202615.3615.4215.1215.2015.20-2.75%1,201,339
Mar 17, 202615.5815.7015.5215.6315.63-3.28%2,908,944
Mar 16, 202616.0016.2216.0016.1616.161.32%1,936,197
Mar 13, 202616.0016.1815.9115.9515.950.89%2,522,730
Mar 12, 202615.9616.0015.5015.8115.81-0.57%3,966,120
Mar 11, 202615.4415.9515.3815.9015.906.71%4,453,717
Mar 10, 202614.4615.1914.4614.9014.904.20%8,446,025
Mar 9, 202613.5414.5013.5414.3014.305.85%7,306,598
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