Nintendo Co., Ltd. (TYO:7974)
Japan
· Delayed Price · Currency is JPY 7,922.00
+29.00 (0.37%)
Apr 28, 2026, 3:30 PM JST
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,000.00 | 8,029.00 | 7,877.00 | 7,922.00 | 7,922.00 | 0.37% | 7,594,100 |
| Apr 27, 2026 | 7,958.00 | 7,973.00 | 7,866.00 | 7,893.00 | 7,893.00 | -0.75% | 9,397,800 |
| Apr 24, 2026 | 8,070.00 | 8,080.00 | 7,917.00 | 7,953.00 | 7,953.00 | -3.25% | 14,057,800 |
| Apr 23, 2026 | 8,385.00 | 8,415.00 | 8,173.00 | 8,220.00 | 8,220.00 | -2.29% | 7,335,700 |
| Apr 22, 2026 | 8,400.00 | 8,420.00 | 8,301.00 | 8,413.00 | 8,413.00 | -0.19% | 5,956,000 |
| Apr 21, 2026 | 8,495.00 | 8,506.00 | 8,410.00 | 8,429.00 | 8,429.00 | -0.92% | 4,739,700 |
| Apr 20, 2026 | 8,613.00 | 8,615.00 | 8,448.00 | 8,507.00 | 8,507.00 | -1.25% | 5,878,800 |
| Apr 17, 2026 | 8,589.00 | 8,670.00 | 8,526.00 | 8,615.00 | 8,615.00 | 3.50% | 10,716,400 |
| Apr 16, 2026 | 8,269.00 | 8,429.00 | 8,210.00 | 8,324.00 | 8,324.00 | 1.65% | 9,169,100 |
| Apr 15, 2026 | 8,162.00 | 8,254.00 | 8,143.00 | 8,189.00 | 8,189.00 | -0.12% | 10,373,500 |
| Apr 14, 2026 | 8,389.00 | 8,404.00 | 8,176.00 | 8,199.00 | 8,199.00 | -1.18% | 10,058,300 |
| Apr 13, 2026 | 8,200.00 | 8,323.00 | 8,132.00 | 8,297.00 | 8,297.00 | -0.04% | 9,001,400 |
| Apr 10, 2026 | 8,400.00 | 8,471.00 | 8,290.00 | 8,300.00 | 8,300.00 | -2.71% | 12,823,300 |
| Apr 9, 2026 | 8,725.00 | 8,726.00 | 8,513.00 | 8,531.00 | 8,531.00 | -2.02% | 8,552,300 |
| Apr 8, 2026 | 9,050.00 | 9,086.00 | 8,673.00 | 8,707.00 | 8,707.00 | -1.55% | 11,794,600 |
| Apr 7, 2026 | 8,900.00 | 8,987.00 | 8,818.00 | 8,844.00 | 8,844.00 | -0.06% | 6,328,100 |
| Apr 6, 2026 | 8,823.00 | 8,873.00 | 8,777.00 | 8,849.00 | 8,849.00 | 1.29% | 4,549,600 |
| Apr 3, 2026 | 8,798.00 | 8,859.00 | 8,724.00 | 8,736.00 | 8,736.00 | -0.30% | 5,521,500 |
| Apr 2, 2026 | 9,010.00 | 9,020.00 | 8,638.00 | 8,762.00 | 8,762.00 | -2.70% | 9,008,300 |
| Apr 1, 2026 | 8,884.00 | 9,075.00 | 8,860.00 | 9,005.00 | 9,005.00 | 2.62% | 7,542,000 |
| Mar 31, 2026 | 8,969.00 | 9,050.00 | 8,771.00 | 8,775.00 | 8,775.00 | -1.39% | 7,842,400 |
| Mar 30, 2026 | 9,033.00 | 9,052.00 | 8,775.00 | 8,899.00 | 8,899.00 | -3.43% | 8,175,000 |
| Mar 27, 2026 | 9,130.00 | 9,310.00 | 9,114.00 | 9,215.00 | 9,076.00 | 2.50% | 9,073,300 |
| Mar 26, 2026 | 8,900.00 | 9,094.00 | 8,895.00 | 8,990.00 | 8,854.39 | 0.11% | 7,076,900 |
| Mar 25, 2026 | 8,888.00 | 9,134.00 | 8,860.00 | 8,980.00 | 8,844.54 | -0.04% | 11,367,400 |
| Mar 24, 2026 | 9,500.00 | 9,518.00 | 8,835.00 | 8,984.00 | 8,848.48 | -4.75% | 15,118,500 |
| Mar 23, 2026 | 9,434.00 | 9,534.00 | 9,276.00 | 9,432.00 | 9,289.73 | -3.10% | 9,610,200 |
| Mar 19, 2026 | 9,700.00 | 9,911.00 | 9,700.00 | 9,734.00 | 9,587.17 | -1.27% | 10,748,500 |
| Mar 18, 2026 | 9,802.00 | 9,930.00 | 9,633.00 | 9,859.00 | 9,710.29 | 0.40% | 10,920,400 |
| Mar 17, 2026 | 10,175.00 | 10,180.00 | 9,754.00 | 9,820.00 | 9,671.87 | -2.77% | 10,822,600 |
| Mar 16, 2026 | 10,430.00 | 10,435.00 | 9,995.00 | 10,100.00 | 9,947.65 | -1.17% | 16,856,400 |
| Mar 13, 2026 | 10,000.00 | 10,425.00 | 9,965.00 | 10,220.00 | 10,065.84 | 0.69% | 15,872,300 |
| Mar 12, 2026 | 9,932.00 | 10,225.00 | 9,735.00 | 10,150.00 | 9,996.90 | 2.19% | 18,848,400 |
| Mar 11, 2026 | 9,862.00 | 10,090.00 | 9,605.00 | 9,932.00 | 9,782.18 | 8.90% | 32,505,800 |
| Mar 10, 2026 | 8,855.00 | 9,149.00 | 8,806.00 | 9,120.00 | 8,982.43 | 5.97% | 18,400,600 |
| Mar 9, 2026 | 8,503.00 | 8,611.00 | 8,417.00 | 8,606.00 | 8,476.19 | -0.85% | 13,031,300 |
| Mar 6, 2026 | 8,582.00 | 8,796.00 | 8,582.00 | 8,680.00 | 8,549.07 | 1.20% | 7,387,900 |
| Mar 5, 2026 | 8,785.00 | 8,822.00 | 8,546.00 | 8,577.00 | 8,447.62 | -1.44% | 10,366,600 |
| Mar 4, 2026 | 8,588.00 | 8,849.00 | 8,585.00 | 8,702.00 | 8,570.74 | 1.33% | 11,323,900 |
| Mar 3, 2026 | 8,600.00 | 8,665.00 | 8,508.00 | 8,588.00 | 8,458.46 | -1.76% | 8,095,200 |
| Mar 2, 2026 | 8,725.00 | 8,797.00 | 8,572.00 | 8,742.00 | 8,610.13 | -2.81% | 11,648,300 |
| Feb 27, 2026 | 8,992.00 | 9,097.00 | 8,854.00 | 8,995.00 | 8,859.32 | 2.95% | 20,124,000 |
| Feb 26, 2026 | 8,606.00 | 8,870.00 | 8,558.00 | 8,737.00 | 8,605.21 | 2.62% | 10,330,700 |
| Feb 25, 2026 | 8,492.00 | 8,545.00 | 8,412.00 | 8,514.00 | 8,385.57 | -0.32% | 6,796,600 |
| Feb 24, 2026 | 8,590.00 | 8,727.00 | 8,517.00 | 8,541.00 | 8,412.17 | -0.54% | 8,333,200 |
| Feb 20, 2026 | 8,680.00 | 8,686.00 | 8,510.00 | 8,587.00 | 8,457.47 | -0.36% | 6,393,300 |
| Feb 19, 2026 | 8,731.00 | 8,779.00 | 8,538.00 | 8,618.00 | 8,488.01 | -0.21% | 7,414,300 |
| Feb 18, 2026 | 8,500.00 | 8,636.00 | 8,431.00 | 8,636.00 | 8,505.73 | 2.70% | 6,985,500 |
| Feb 17, 2026 | 8,444.00 | 8,518.00 | 8,356.00 | 8,409.00 | 8,282.16 | -0.47% | 6,968,300 |
| Feb 16, 2026 | 8,500.00 | 8,754.00 | 8,449.00 | 8,449.00 | 8,321.55 | 1.19% | 11,125,200 |
| Feb 13, 2026 | 8,540.00 | 8,669.00 | 8,350.00 | 8,350.00 | 8,224.05 | -3.36% | 13,507,500 |
| Feb 12, 2026 | 8,930.00 | 8,942.00 | 8,564.00 | 8,640.00 | 8,509.67 | -3.25% | 17,104,500 |
| Feb 10, 2026 | 8,850.00 | 9,055.00 | 8,790.00 | 8,930.00 | 8,795.30 | 3.09% | 13,772,100 |
| Feb 9, 2026 | 8,650.00 | 8,715.00 | 8,537.00 | 8,662.00 | 8,531.34 | 2.62% | 13,828,100 |
| Feb 6, 2026 | 8,550.00 | 8,617.00 | 8,326.00 | 8,441.00 | 8,313.68 | -3.88% | 21,426,900 |
| Feb 5, 2026 | 8,851.00 | 8,923.00 | 8,705.00 | 8,782.00 | 8,649.53 | -2.13% | 20,690,900 |
| Feb 4, 2026 | 9,180.00 | 9,264.00 | 8,806.00 | 8,973.00 | 8,837.65 | -10.98% | 33,990,500 |
| Feb 3, 2026 | 9,985.00 | 10,195.00 | 9,890.00 | 10,080.00 | 9,927.95 | 1.83% | 9,984,500 |
| Feb 2, 2026 | 9,800.00 | 9,979.00 | 9,773.00 | 9,899.00 | 9,749.68 | -1.55% | 10,491,700 |
| Jan 30, 2026 | 10,000.00 | 10,225.00 | 9,971.00 | 10,055.00 | 9,903.33 | 1.25% | 6,586,700 |
| Jan 29, 2026 | 10,030.00 | 10,050.00 | 9,913.00 | 9,931.00 | 9,781.20 | -2.30% | 7,699,400 |
| Jan 28, 2026 | 10,200.00 | 10,205.00 | 10,065.00 | 10,165.00 | 10,011.67 | -2.02% | 4,542,200 |
| Jan 27, 2026 | 10,545.00 | 10,565.00 | 10,250.00 | 10,375.00 | 10,218.50 | -0.38% | 4,938,600 |
| Jan 26, 2026 | 10,540.00 | 10,575.00 | 10,255.00 | 10,415.00 | 10,257.90 | 0.14% | 6,447,400 |
| Jan 23, 2026 | 10,400.00 | 10,645.00 | 10,200.00 | 10,400.00 | 10,243.13 | 4.52% | 11,170,200 |
| Jan 22, 2026 | 10,250.00 | 10,265.00 | 9,950.00 | 9,950.00 | 9,799.91 | -2.26% | 10,837,100 |
| Jan 21, 2026 | 10,300.00 | 10,345.00 | 10,105.00 | 10,180.00 | 10,026.44 | -2.54% | 5,926,200 |
| Jan 20, 2026 | 10,590.00 | 10,590.00 | 10,415.00 | 10,445.00 | 10,287.45 | -1.32% | 3,809,400 |
| Jan 19, 2026 | 10,390.00 | 10,645.00 | 10,350.00 | 10,585.00 | 10,425.33 | 0.62% | 4,169,500 |
| Jan 16, 2026 | 10,650.00 | 10,650.00 | 10,440.00 | 10,520.00 | 10,361.32 | 0.67% | 5,990,100 |
| Jan 15, 2026 | 10,460.00 | 10,660.00 | 10,430.00 | 10,450.00 | 10,292.37 | 2.25% | 9,129,900 |
| Jan 14, 2026 | 10,100.00 | 10,230.00 | 10,050.00 | 10,220.00 | 10,065.84 | 2.71% | 8,035,600 |
| Jan 13, 2026 | 10,120.00 | 10,175.00 | 9,827.00 | 9,950.00 | 9,799.91 | -2.12% | 15,672,900 |
| Jan 9, 2026 | 10,005.00 | 10,280.00 | 9,991.00 | 10,165.00 | 10,011.67 | -0.15% | 7,163,800 |
| Jan 8, 2026 | 10,335.00 | 10,365.00 | 10,170.00 | 10,180.00 | 10,026.44 | -1.64% | 5,601,800 |
| Jan 7, 2026 | 10,720.00 | 10,730.00 | 10,275.00 | 10,350.00 | 10,193.88 | -4.65% | 8,142,200 |
| Jan 6, 2026 | 10,640.00 | 10,865.00 | 10,550.00 | 10,855.00 | 10,691.26 | 1.92% | 6,142,800 |
| Jan 5, 2026 | 10,880.00 | 10,890.00 | 10,530.00 | 10,650.00 | 10,489.35 | 0.52% | 6,948,100 |
| Dec 30, 2025 | 10,820.00 | 10,845.00 | 10,560.00 | 10,595.00 | 10,435.18 | -1.35% | 3,616,600 |
| Dec 29, 2025 | 10,800.00 | 10,840.00 | 10,630.00 | 10,740.00 | 10,578.00 | -0.51% | 4,355,700 |
| Dec 26, 2025 | 10,635.00 | 10,950.00 | 10,595.00 | 10,795.00 | 10,632.17 | 2.32% | 6,623,300 |
| Dec 25, 2025 | 10,590.00 | 10,630.00 | 10,475.00 | 10,550.00 | 10,390.86 | 1.10% | 3,387,100 |
| Dec 24, 2025 | 10,730.00 | 10,745.00 | 10,400.00 | 10,435.00 | 10,277.60 | -0.76% | 5,652,200 |
| Dec 23, 2025 | 10,455.00 | 10,630.00 | 10,335.00 | 10,515.00 | 10,356.39 | 2.64% | 10,389,100 |
| Dec 22, 2025 | 10,650.00 | 10,675.00 | 10,245.00 | 10,245.00 | 10,090.46 | -3.80% | 10,226,600 |
| Dec 19, 2025 | 10,920.00 | 10,935.00 | 10,640.00 | 10,650.00 | 10,489.35 | -3.05% | 7,107,100 |
| Dec 18, 2025 | 11,000.00 | 11,030.00 | 10,805.00 | 10,985.00 | 10,819.30 | -1.74% | 5,349,400 |
| Dec 17, 2025 | 11,280.00 | 11,440.00 | 11,100.00 | 11,180.00 | 11,011.36 | -1.50% | 4,673,800 |
| Dec 16, 2025 | 11,370.00 | 11,565.00 | 11,320.00 | 11,350.00 | 11,178.80 | -1.26% | 4,089,700 |
| Dec 15, 2025 | 11,620.00 | 11,650.00 | 11,460.00 | 11,495.00 | 11,321.61 | -2.00% | 5,293,600 |
| Dec 12, 2025 | 11,510.00 | 11,740.00 | 11,500.00 | 11,730.00 | 11,553.06 | 2.89% | 7,506,300 |
| Dec 11, 2025 | 11,110.00 | 11,515.00 | 11,100.00 | 11,400.00 | 11,228.04 | -1.55% | 8,791,400 |
| Dec 10, 2025 | 11,680.00 | 11,820.00 | 11,340.00 | 11,580.00 | 11,405.33 | -2.69% | 8,597,400 |
| Dec 9, 2025 | 12,200.00 | 12,230.00 | 11,860.00 | 11,900.00 | 11,720.50 | -3.41% | 5,772,400 |
| Dec 8, 2025 | 12,385.00 | 12,445.00 | 12,300.00 | 12,320.00 | 12,134.16 | -1.44% | 2,749,400 |
| Dec 5, 2025 | 12,575.00 | 12,645.00 | 12,385.00 | 12,500.00 | 12,311.45 | -2.91% | 3,770,100 |
| Dec 4, 2025 | 12,705.00 | 12,945.00 | 12,655.00 | 12,875.00 | 12,680.79 | 1.74% | 2,564,600 |
| Dec 3, 2025 | 12,710.00 | 12,825.00 | 12,580.00 | 12,655.00 | 12,464.11 | -1.63% | 3,002,900 |
| Dec 2, 2025 | 12,960.00 | 13,165.00 | 12,835.00 | 12,865.00 | 12,670.94 | -1.53% | 2,587,200 |
| Dec 1, 2025 | 13,200.00 | 13,345.00 | 12,975.00 | 13,065.00 | 12,867.93 | -1.62% | 2,522,400 |