Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	42.17	42.80	42.13	42.55	42.55	-0.41%	1,003
Apr 24, 2026	43.97	43.97	42.61	42.72	42.72	-4.02%	879
Apr 23, 2026	44.14	44.51	43.99	44.51	44.51	-1.49%	388
Apr 22, 2026	45.08	45.23	44.88	45.19	45.19	0.16%	402
Apr 21, 2026	45.18	45.18	44.97	45.12	45.12	-1.68%	282
Apr 20, 2026	45.83	45.91	45.63	45.89	45.89	-2.23%	434
Apr 17, 2026	46.02	47.44	45.89	46.93	46.93	4.89%	476
Apr 16, 2026	44.58	46.41	44.58	44.74	44.74	1.29%	777
Apr 15, 2026	44.06	44.17	43.75	44.17	44.17	-0.42%	438
Apr 14, 2026	43.95	44.71	43.89	44.36	44.36	-3.27%	622
Apr 13, 2026	44.47	45.98	44.27	45.86	45.86	2.22%	854
Apr 10, 2026	45.05	46.05	44.60	44.86	44.86	-2.17%	1,164
Apr 9, 2026	46.15	47.39	45.86	45.86	45.86	-3.10%	666
Apr 8, 2026	47.37	47.79	47.19	47.32	47.32	-0.90%	1,066
Apr 7, 2026	48.56	48.56	47.70	47.75	47.75	-0.79%	432
Apr 2, 2026	47.70	48.30	47.29	48.13	48.13	-2.43%	235
Apr 1, 2026	49.38	49.59	48.84	49.33	49.33	0.86%	711
Mar 31, 2026	47.90	48.91	47.90	48.91	48.91	0.43%	264
Mar 30, 2026	48.77	48.83	48.18	48.70	48.70	-2.21%	184
Mar 27, 2026	50.26	50.46	49.24	49.80	49.05	1.82%	162
Mar 26, 2026	48.91	49.35	48.61	48.91	48.17	-1.29%	646
Mar 25, 2026	48.81	50.32	48.49	49.55	48.80	1.29%	1,726
Mar 24, 2026	49.52	49.52	48.41	48.92	48.18	-5.71%	456
Mar 23, 2026	50.54	53.00	50.54	51.88	51.09	-0.46%	110
Mar 20, 2026	52.72	52.98	52.00	52.12	51.33	-1.47%	128
Mar 19, 2026	53.60	53.60	52.58	52.90	52.10	-0.94%	176
Mar 18, 2026	53.64	53.64	53.04	53.40	52.59	-1.33%	63
Mar 17, 2026	53.68	54.16	53.68	54.12	53.30	-4.89%	105
Mar 16, 2026	55.40	56.90	55.16	56.90	56.04	1.50%	216
Mar 13, 2026	55.40	56.56	55.32	56.06	55.21	2.64%	375
Mar 12, 2026	55.08	55.76	54.02	54.62	53.79	-0.33%	525
Mar 11, 2026	53.66	55.20	52.72	54.80	53.97	5.75%	347
Mar 10, 2026	50.28	52.00	49.57	51.82	51.04	6.87%	969
Mar 9, 2026	46.96	48.96	46.40	48.49	47.76	0.96%	656
Mar 6, 2026	47.63	48.03	46.96	48.03	47.30	2.02%	524
Mar 5, 2026	47.35	47.64	46.82	47.08	46.37	-2.89%	534
Mar 4, 2026	47.35	49.06	47.35	48.48	47.75	5.44%	599
Mar 3, 2026	46.82	46.82	45.00	45.98	45.28	-2.77%	1,344
Mar 2, 2026	47.32	47.51	47.03	47.29	46.57	-0.23%	468
Feb 27, 2026	49.99	49.99	47.05	47.40	46.68	-0.92%	866
Feb 26, 2026	47.50	47.92	47.50	47.84	47.12	2.66%	744
Feb 25, 2026	46.69	46.74	46.43	46.60	45.89	-0.85%	904
Feb 24, 2026	46.66	47.07	46.41	47.00	46.29	-0.99%	429
Feb 23, 2026	47.49	48.76	47.47	47.47	46.75	0.17%	553
Feb 20, 2026	47.19	47.39	46.80	47.39	46.67	0.98%	205
Feb 19, 2026	47.21	47.21	46.93	46.93	46.22	-1.59%	443
Feb 18, 2026	47.52	47.87	47.45	47.69	46.97	2.43%	304
Feb 17, 2026	46.87	46.88	46.53	46.56	45.86	-0.30%	267
Feb 16, 2026	46.81	46.90	46.62	46.70	45.99	0.69%	261
Feb 13, 2026	46.17	46.55	46.16	46.38	45.68	-1.53%	207
Feb 12, 2026	47.58	47.70	47.10	47.10	46.39	-4.62%	184
Feb 11, 2026	49.36	50.06	49.19	49.38	48.63	1.02%	389
Feb 10, 2026	48.81	50.16	48.52	48.88	48.14	2.88%	813
Feb 9, 2026	46.55	47.91	46.48	47.51	46.79	-0.48%	1,033
Feb 6, 2026	45.74	47.74	45.70	47.74	47.02	0.04%	605
Feb 5, 2026	47.81	48.94	46.36	47.72	47.00	-5.02%	2,294
Feb 4, 2026	49.02	51.12	48.52	50.24	49.48	-3.24%	1,746
Feb 3, 2026	55.18	55.50	51.64	51.92	51.13	-5.91%	824
Feb 2, 2026	54.22	56.18	54.16	55.18	54.35	3.68%	1,702
Jan 30, 2026	54.26	56.00	53.22	53.22	52.41	-1.81%	759
Jan 29, 2026	54.36	54.56	54.04	54.20	53.38	-2.17%	413
Jan 28, 2026	55.54	55.76	55.40	55.40	54.56	-2.33%	288
Jan 27, 2026	56.96	57.04	56.36	56.72	55.86	-0.46%	182
Jan 26, 2026	57.22	58.46	56.80	56.98	56.12	0.60%	269
Jan 23, 2026	56.28	57.70	56.00	56.64	55.78	4.42%	1,562
Jan 22, 2026	54.00	54.42	54.00	54.24	53.42	-2.55%	193
Jan 21, 2026	55.28	56.54	55.00	55.66	54.82	-0.07%	760
Jan 20, 2026	56.42	56.42	55.12	55.70	54.86	-3.00%	287
Jan 19, 2026	57.94	57.94	57.34	57.42	56.55	0.10%	176
Jan 16, 2026	57.52	57.58	57.20	57.36	56.49	0.14%	408
Jan 15, 2026	57.08	57.46	56.88	57.28	56.41	3.10%	221
Jan 14, 2026	55.54	56.06	55.20	55.56	54.72	2.17%	572
Jan 13, 2026	54.88	55.56	54.02	54.38	53.56	-3.96%	544
Jan 12, 2026	56.34	57.80	55.60	56.62	55.76	0.46%	220
Jan 9, 2026	55.78	56.46	55.74	56.36	55.51	0.57%	251
Jan 8, 2026	56.14	56.22	56.00	56.04	55.19	-0.78%	165
Jan 7, 2026	57.40	57.40	56.30	56.48	55.63	-3.78%	1,235
Jan 6, 2026	58.84	59.34	58.66	58.70	57.81	0.20%	146
Jan 5, 2026	58.00	58.74	57.94	58.58	57.69	0.86%	217
Jan 2, 2026	57.94	58.58	57.92	58.08	57.20	0.55%	541
Dec 30, 2025	58.02	58.02	56.36	57.76	56.89	-0.96%	236
Dec 29, 2025	58.58	60.80	58.14	58.32	57.44	1.25%	637
Dec 23, 2025	57.56	58.48	57.38	57.60	56.73	0.21%	369
Dec 22, 2025	57.50	57.96	55.32	57.48	56.61	-2.11%	797
Dec 19, 2025	59.18	59.82	58.00	58.72	57.83	-2.56%	436
Dec 18, 2025	60.28	60.50	59.92	60.26	59.35	-1.02%	135
Dec 17, 2025	61.90	61.96	60.88	60.88	59.96	-2.72%	99
Dec 16, 2025	62.46	63.16	61.96	62.58	61.63	-0.60%	67
Dec 15, 2025	62.98	63.82	62.96	62.96	62.01	-0.47%	133
Dec 12, 2025	64.32	64.58	63.26	63.26	62.30	-0.82%	197
Dec 11, 2025	62.90	64.84	62.00	63.78	62.81	0.50%	101
Dec 10, 2025	63.50	63.90	62.94	63.46	62.50	-2.88%	180
Dec 9, 2025	65.76	65.80	65.06	65.34	64.35	-3.40%	266
Dec 8, 2025	68.06	68.32	67.34	67.64	66.62	-2.34%	290
Dec 5, 2025	69.64	69.68	68.96	69.26	68.21	-2.26%	96
Dec 4, 2025	71.06	71.74	70.54	70.86	69.79	1.55%	58
Dec 3, 2025	70.06	70.40	69.00	69.78	68.72	-2.08%	303
Dec 2, 2025	71.62	72.04	71.12	71.26	70.18	-1.79%	43
Dec 1, 2025	72.32	72.82	72.32	72.56	71.46	-1.01%	76
Nov 28, 2025	73.24	73.70	72.94	73.30	72.19	1.50%	66