Nintendo Co., Ltd. (TYO:7974)
Japan
· Delayed Price · Currency is JPY 12,500
-375 (-2.91%)
At close: Dec 5, 2025
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,575.00 | 12,645.00 | 12,385.00 | 12,500.00 | 12,500.00 | -2.91% | 3,770,100 |
| Dec 4, 2025 | 12,705.00 | 12,945.00 | 12,655.00 | 12,875.00 | 12,875.00 | 1.74% | 2,564,600 |
| Dec 3, 2025 | 12,710.00 | 12,825.00 | 12,580.00 | 12,655.00 | 12,655.00 | -1.63% | 3,002,900 |
| Dec 2, 2025 | 12,960.00 | 13,165.00 | 12,835.00 | 12,865.00 | 12,865.00 | -1.53% | 2,587,200 |
| Dec 1, 2025 | 13,200.00 | 13,345.00 | 12,975.00 | 13,065.00 | 13,065.00 | -1.62% | 2,522,400 |
| Nov 28, 2025 | 13,245.00 | 13,435.00 | 13,205.00 | 13,280.00 | 13,280.00 | 0.84% | 2,624,100 |
| Nov 27, 2025 | 13,220.00 | 13,345.00 | 13,135.00 | 13,170.00 | 13,170.00 | -0.49% | 1,719,100 |
| Nov 26, 2025 | 13,070.00 | 13,295.00 | 13,015.00 | 13,235.00 | 13,235.00 | 0.88% | 2,708,400 |
| Nov 25, 2025 | 13,285.00 | 13,295.00 | 13,025.00 | 13,120.00 | 13,120.00 | -1.35% | 3,185,700 |
| Nov 21, 2025 | 13,200.00 | 13,430.00 | 13,170.00 | 13,300.00 | 13,300.00 | 0.19% | 4,415,900 |
| Nov 20, 2025 | 13,280.00 | 13,380.00 | 13,125.00 | 13,275.00 | 13,275.00 | 1.88% | 2,756,500 |
| Nov 19, 2025 | 13,115.00 | 13,210.00 | 12,950.00 | 13,030.00 | 13,030.00 | -1.29% | 3,496,500 |
| Nov 18, 2025 | 13,250.00 | 13,380.00 | 13,110.00 | 13,200.00 | 13,200.00 | -1.71% | 2,971,500 |
| Nov 17, 2025 | 13,500.00 | 13,520.00 | 13,310.00 | 13,430.00 | 13,430.00 | -0.11% | 1,849,400 |
| Nov 14, 2025 | 13,390.00 | 13,555.00 | 13,380.00 | 13,445.00 | 13,445.00 | -1.61% | 2,970,800 |
| Nov 13, 2025 | 13,980.00 | 13,985.00 | 13,605.00 | 13,665.00 | 13,665.00 | -1.58% | 3,633,400 |
| Nov 12, 2025 | 13,615.00 | 13,885.00 | 13,570.00 | 13,885.00 | 13,885.00 | 1.98% | 3,545,300 |
| Nov 11, 2025 | 13,630.00 | 13,755.00 | 13,535.00 | 13,615.00 | 13,615.00 | 1.45% | 3,720,400 |
| Nov 10, 2025 | 13,840.00 | 13,860.00 | 13,370.00 | 13,420.00 | 13,420.00 | -3.49% | 4,114,800 |
| Nov 7, 2025 | 14,075.00 | 14,105.00 | 13,600.00 | 13,905.00 | 13,905.00 | -1.42% | 5,368,400 |
| Nov 6, 2025 | 14,440.00 | 14,630.00 | 13,945.00 | 14,105.00 | 14,105.00 | 2.58% | 11,096,000 |
| Nov 5, 2025 | 14,000.00 | 14,265.00 | 13,530.00 | 13,750.00 | 13,750.00 | 6.22% | 15,706,300 |
| Nov 4, 2025 | 13,080.00 | 13,240.00 | 12,900.00 | 12,945.00 | 12,945.00 | -0.77% | 5,475,200 |
| Oct 31, 2025 | 12,995.00 | 13,120.00 | 12,910.00 | 13,045.00 | 13,045.00 | 1.05% | 3,719,900 |
| Oct 30, 2025 | 12,850.00 | 12,945.00 | 12,650.00 | 12,910.00 | 12,910.00 | -0.23% | 4,178,000 |
| Oct 29, 2025 | 12,975.00 | 13,175.00 | 12,900.00 | 12,940.00 | 12,940.00 | -0.65% | 2,914,800 |
| Oct 28, 2025 | 13,010.00 | 13,060.00 | 12,870.00 | 13,025.00 | 13,025.00 | -0.19% | 2,209,900 |
| Oct 27, 2025 | 12,860.00 | 13,190.00 | 12,860.00 | 13,050.00 | 13,050.00 | 1.64% | 2,816,000 |
| Oct 24, 2025 | 13,080.00 | 13,125.00 | 12,840.00 | 12,840.00 | 12,840.00 | -1.61% | 2,999,600 |
| Oct 23, 2025 | 12,855.00 | 13,100.00 | 12,830.00 | 13,050.00 | 13,050.00 | -0.42% | 3,198,900 |
| Oct 22, 2025 | 13,300.00 | 13,310.00 | 13,060.00 | 13,105.00 | 13,105.00 | -1.02% | 5,433,300 |
| Oct 21, 2025 | 13,100.00 | 13,240.00 | 12,845.00 | 13,240.00 | 13,240.00 | 2.91% | 6,753,500 |
| Oct 20, 2025 | 12,770.00 | 12,965.00 | 12,730.00 | 12,865.00 | 12,865.00 | 3.17% | 4,976,500 |
| Oct 17, 2025 | 12,090.00 | 12,525.00 | 11,995.00 | 12,470.00 | 12,470.00 | 2.63% | 7,336,500 |
| Oct 16, 2025 | 12,360.00 | 12,375.00 | 12,125.00 | 12,150.00 | 12,150.00 | -2.92% | 4,702,900 |
| Oct 15, 2025 | 12,495.00 | 12,620.00 | 12,415.00 | 12,515.00 | 12,515.00 | 0.93% | 3,187,700 |
| Oct 14, 2025 | 12,155.00 | 12,540.00 | 12,120.00 | 12,400.00 | 12,400.00 | 0.12% | 4,698,400 |
| Oct 10, 2025 | 12,630.00 | 12,680.00 | 12,385.00 | 12,385.00 | 12,385.00 | -2.21% | 4,091,200 |
| Oct 9, 2025 | 12,895.00 | 12,925.00 | 12,585.00 | 12,665.00 | 12,665.00 | -1.40% | 4,382,200 |
| Oct 8, 2025 | 13,100.00 | 13,230.00 | 12,825.00 | 12,845.00 | 12,845.00 | -0.81% | 3,765,100 |
| Oct 7, 2025 | 12,875.00 | 12,950.00 | 12,735.00 | 12,950.00 | 12,950.00 | 0.66% | 3,182,600 |
| Oct 6, 2025 | 12,700.00 | 12,970.00 | 12,450.00 | 12,865.00 | 12,865.00 | 1.62% | 7,075,600 |
| Oct 3, 2025 | 12,700.00 | 12,740.00 | 12,555.00 | 12,660.00 | 12,660.00 | -0.98% | 3,347,800 |
| Oct 2, 2025 | 12,825.00 | 12,910.00 | 12,625.00 | 12,785.00 | 12,785.00 | -1.65% | 5,274,700 |
| Oct 1, 2025 | 12,810.00 | 13,065.00 | 12,740.00 | 13,000.00 | 13,000.00 | 1.52% | 5,492,000 |
| Sep 30, 2025 | 12,800.00 | 12,970.00 | 12,650.00 | 12,805.00 | 12,805.00 | 0.04% | 4,416,200 |
| Sep 29, 2025 | 12,960.00 | 12,995.00 | 12,705.00 | 12,800.00 | 12,800.00 | -1.54% | 4,054,100 |
| Sep 26, 2025 | 12,800.00 | 13,185.00 | 12,785.00 | 13,000.00 | 12,958.00 | 1.29% | 4,750,500 |
| Sep 25, 2025 | 12,975.00 | 13,050.00 | 12,835.00 | 12,835.00 | 12,793.53 | -2.02% | 4,131,400 |
| Sep 24, 2025 | 12,800.00 | 13,130.00 | 12,720.00 | 13,100.00 | 13,057.68 | 3.19% | 5,542,200 |
| Sep 22, 2025 | 13,235.00 | 13,310.00 | 12,695.00 | 12,695.00 | 12,653.99 | -0.82% | 5,838,200 |
| Sep 19, 2025 | 12,960.00 | 13,050.00 | 12,780.00 | 12,800.00 | 12,758.65 | -2.40% | 11,173,100 |
| Sep 18, 2025 | 13,430.00 | 13,490.00 | 13,090.00 | 13,115.00 | 13,072.63 | -3.10% | 6,126,100 |
| Sep 17, 2025 | 13,720.00 | 13,775.00 | 13,520.00 | 13,535.00 | 13,491.27 | -1.74% | 4,333,200 |
| Sep 16, 2025 | 13,970.00 | 14,030.00 | 13,665.00 | 13,775.00 | 13,730.50 | -3.27% | 5,856,000 |
| Sep 12, 2025 | 14,230.00 | 14,295.00 | 14,045.00 | 14,240.00 | 14,193.99 | 0.64% | 4,940,300 |
| Sep 11, 2025 | 13,920.00 | 14,290.00 | 13,740.00 | 14,150.00 | 14,104.28 | 2.61% | 5,802,100 |
| Sep 10, 2025 | 13,660.00 | 13,870.00 | 13,580.00 | 13,790.00 | 13,745.45 | 0.36% | 3,408,200 |
| Sep 9, 2025 | 14,000.00 | 14,030.00 | 13,740.00 | 13,740.00 | 13,695.61 | -0.36% | 4,039,300 |
| Sep 8, 2025 | 13,375.00 | 13,820.00 | 13,290.00 | 13,790.00 | 13,745.45 | 3.92% | 5,227,800 |
| Sep 5, 2025 | 13,370.00 | 13,390.00 | 13,150.00 | 13,270.00 | 13,227.13 | -0.23% | 2,841,600 |
| Sep 4, 2025 | 13,150.00 | 13,370.00 | 13,135.00 | 13,300.00 | 13,257.03 | 1.49% | 3,676,600 |
| Sep 3, 2025 | 13,010.00 | 13,225.00 | 12,985.00 | 13,105.00 | 13,062.66 | -0.04% | 3,603,000 |
| Sep 2, 2025 | 13,175.00 | 13,240.00 | 13,075.00 | 13,110.00 | 13,067.64 | -0.30% | 2,280,200 |
| Sep 1, 2025 | 13,190.00 | 13,220.00 | 13,010.00 | 13,150.00 | 13,107.52 | -1.20% | 3,112,800 |
| Aug 29, 2025 | 13,300.00 | 13,445.00 | 13,235.00 | 13,310.00 | 13,267.00 | -0.89% | 3,503,300 |
| Aug 28, 2025 | 13,320.00 | 13,490.00 | 13,280.00 | 13,430.00 | 13,386.61 | 0.41% | 5,400,000 |
| Aug 27, 2025 | 13,400.00 | 13,470.00 | 13,210.00 | 13,375.00 | 13,331.79 | -1.11% | 4,065,800 |
| Aug 26, 2025 | 13,660.00 | 13,750.00 | 13,525.00 | 13,525.00 | 13,481.30 | -1.64% | 3,348,200 |
| Aug 25, 2025 | 13,890.00 | 13,935.00 | 13,670.00 | 13,750.00 | 13,705.58 | -0.07% | 3,436,600 |
| Aug 22, 2025 | 13,800.00 | 13,890.00 | 13,725.00 | 13,760.00 | 13,715.54 | 0.55% | 2,893,600 |
| Aug 21, 2025 | 13,805.00 | 13,820.00 | 13,605.00 | 13,685.00 | 13,640.79 | -0.98% | 3,086,100 |
| Aug 20, 2025 | 14,120.00 | 14,205.00 | 13,765.00 | 13,820.00 | 13,775.35 | -3.19% | 4,471,300 |
| Aug 19, 2025 | 14,565.00 | 14,600.00 | 14,100.00 | 14,275.00 | 14,228.88 | -2.59% | 4,671,200 |
| Aug 18, 2025 | 14,400.00 | 14,795.00 | 14,310.00 | 14,655.00 | 14,607.65 | 1.77% | 4,388,200 |
| Aug 15, 2025 | 14,200.00 | 14,450.00 | 14,135.00 | 14,400.00 | 14,353.48 | 1.55% | 3,764,900 |
| Aug 14, 2025 | 14,450.00 | 14,575.00 | 13,920.00 | 14,180.00 | 14,134.19 | -0.67% | 5,995,300 |
| Aug 13, 2025 | 14,190.00 | 14,360.00 | 14,160.00 | 14,275.00 | 14,228.88 | 0.63% | 5,275,700 |
| Aug 12, 2025 | 14,335.00 | 14,345.00 | 13,980.00 | 14,185.00 | 14,139.17 | -1.18% | 6,322,700 |
| Aug 8, 2025 | 14,055.00 | 14,575.00 | 13,930.00 | 14,355.00 | 14,308.62 | 4.36% | 9,143,300 |
| Aug 7, 2025 | 13,540.00 | 13,830.00 | 13,385.00 | 13,755.00 | 13,710.56 | 2.04% | 5,145,600 |
| Aug 6, 2025 | 13,240.00 | 13,590.00 | 13,235.00 | 13,480.00 | 13,436.45 | 0.48% | 4,046,400 |
| Aug 5, 2025 | 13,640.00 | 13,655.00 | 13,250.00 | 13,415.00 | 13,371.66 | 1.32% | 6,151,200 |
| Aug 4, 2025 | 12,500.00 | 13,455.00 | 12,495.00 | 13,240.00 | 13,197.22 | 5.12% | 11,192,700 |
| Aug 1, 2025 | 12,820.00 | 12,940.00 | 12,530.00 | 12,595.00 | 12,554.31 | -0.75% | 4,807,400 |
| Jul 31, 2025 | 12,680.00 | 12,735.00 | 12,480.00 | 12,690.00 | 12,649.00 | -0.20% | 4,314,200 |
| Jul 30, 2025 | 12,875.00 | 12,880.00 | 12,690.00 | 12,715.00 | 12,673.92 | -0.78% | 3,059,000 |
| Jul 29, 2025 | 12,760.00 | 12,860.00 | 12,720.00 | 12,815.00 | 12,773.60 | -0.23% | 2,563,200 |
| Jul 28, 2025 | 13,120.00 | 13,120.00 | 12,780.00 | 12,845.00 | 12,803.50 | -0.27% | 3,064,400 |
| Jul 25, 2025 | 13,065.00 | 13,330.00 | 12,845.00 | 12,880.00 | 12,838.39 | -2.42% | 3,978,400 |
| Jul 24, 2025 | 13,180.00 | 13,285.00 | 12,970.00 | 13,200.00 | 13,157.35 | 2.01% | 4,034,300 |
| Jul 23, 2025 | 12,885.00 | 12,975.00 | 12,680.00 | 12,940.00 | 12,898.19 | 0.70% | 4,544,600 |
| Jul 22, 2025 | 13,100.00 | 13,225.00 | 12,765.00 | 12,850.00 | 12,808.48 | -0.93% | 4,173,900 |
| Jul 18, 2025 | 13,000.00 | 13,075.00 | 12,895.00 | 12,970.00 | 12,928.10 | -0.12% | 3,286,900 |
| Jul 17, 2025 | 12,920.00 | 12,985.00 | 12,830.00 | 12,985.00 | 12,943.05 | 2.28% | 3,894,700 |
| Jul 16, 2025 | 12,605.00 | 12,745.00 | 12,450.00 | 12,695.00 | 12,653.99 | 1.36% | 3,319,900 |
| Jul 15, 2025 | 12,730.00 | 12,755.00 | 12,470.00 | 12,525.00 | 12,484.53 | 0.28% | 2,363,700 |
| Jul 14, 2025 | 12,560.00 | 12,585.00 | 12,355.00 | 12,490.00 | 12,449.65 | -1.54% | 3,494,800 |
| Jul 11, 2025 | 12,750.00 | 12,805.00 | 12,645.00 | 12,685.00 | 12,644.02 | 0.04% | 3,087,700 |
| Jul 10, 2025 | 12,930.00 | 12,975.00 | 12,645.00 | 12,680.00 | 12,639.03 | -2.35% | 5,167,700 |