Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	20.63	20.63	20.63	20.63	20.63	2.08%	1,698
Dec 3, 2025	20.10	20.51	20.10	20.21	20.21	-1.56%	1,718
Dec 2, 2025	20.60	20.69	20.52	20.53	20.53	-2.33%	1,264
Dec 1, 2025	20.88	21.07	20.88	21.02	21.02	-0.43%	3,732
Nov 28, 2025	21.39	21.39	21.08	21.11	21.11	-0.33%	119
Nov 26, 2025	21.19	21.30	20.90	21.18	21.18	0.38%	1,206
Nov 25, 2025	21.09	21.17	20.89	21.10	21.10	-0.85%	305
Nov 24, 2025	21.32	21.44	21.10	21.28	21.28	1.33%	551
Nov 21, 2025	21.08	21.14	21.00	21.00	21.00	0.86%	2,170
Nov 20, 2025	21.01	21.20	20.82	20.82	20.82	-0.34%	4,761
Nov 19, 2025	20.99	21.02	20.81	20.89	20.89	-1.04%	1,090
Nov 18, 2025	21.33	21.33	21.08	21.11	21.11	-2.40%	2,633
Nov 17, 2025	21.60	21.73	21.60	21.63	21.63	-1.23%	1,603
Nov 14, 2025	21.54	22.02	21.24	21.90	21.90	0.64%	12,832
Nov 13, 2025	22.11	22.11	21.74	21.76	21.76	-3.03%	1,546
Nov 12, 2025	22.26	22.53	22.26	22.44	22.44	1.26%	304
Nov 11, 2025	21.93	22.18	21.86	22.16	22.16	1.37%	2,152
Nov 10, 2025	21.85	21.86	21.59	21.86	21.86	-2.24%	500
Nov 7, 2025	22.44	22.49	22.33	22.36	22.36	-1.15%	768
Nov 6, 2025	22.78	22.83	22.45	22.62	22.62	2.68%	5,136
Nov 5, 2025	22.31	22.43	21.88	22.03	22.03	-1.78%	7,154
Nov 4, 2025	22.26	22.75	22.05	22.43	22.43	4.23%	4,584
Nov 3, 2025	21.55	21.55	21.42	21.52	21.52	0.09%	8,110
Oct 31, 2025	21.19	21.50	21.10	21.50	21.50	2.87%	3,043
Oct 30, 2025	21.00	21.00	20.89	20.90	20.90	-0.99%	3,954
Oct 29, 2025	21.16	21.40	21.08	21.11	21.11	-2.72%	966
Oct 28, 2025	21.28	21.72	21.27	21.70	21.70	2.41%	5,372
Oct 27, 2025	21.14	21.30	21.14	21.19	21.19	1.15%	1,437
Oct 24, 2025	20.85	21.05	20.74	20.95	20.95	-2.06%	1,309
Oct 23, 2025	21.36	21.45	21.27	21.39	21.39	-0.19%	477
Oct 22, 2025	21.59	21.65	21.39	21.43	21.43	-1.34%	474
Oct 21, 2025	21.95	21.95	21.65	21.72	21.72	2.07%	1,098
Oct 20, 2025	21.40	21.41	21.27	21.28	21.28	1.77%	1,883
Oct 17, 2025	20.84	20.92	20.75	20.91	20.91	3.98%	521
Oct 16, 2025	19.93	20.13	19.91	20.11	20.11	-2.90%	5,098
Oct 15, 2025	20.63	20.71	20.63	20.71	20.71	0.93%	6
Oct 14, 2025	20.46	20.52	20.23	20.52	20.52	3.74%	1,628
Oct 13, 2025	20.00	20.00	19.76	19.78	19.78	0.10%	2,330
Oct 10, 2025	20.10	20.10	19.76	19.76	19.76	-3.66%	3,387
Oct 9, 2025	20.73	20.75	20.47	20.51	20.51	-2.80%	3,668
Oct 8, 2025	21.17	21.17	21.01	21.10	21.10	-1.08%	957
Oct 7, 2025	21.47	21.47	21.33	21.33	21.33	-0.42%	848
Oct 6, 2025	21.54	21.55	21.42	21.42	21.42	-0.42%	3,259
Oct 3, 2025	21.49	21.56	21.48	21.51	21.51	-0.14%	925
Oct 2, 2025	21.51	21.75	21.51	21.54	21.54	-1.87%	1,606
Oct 1, 2025	22.10	22.15	21.95	21.95	21.95	2.76%	1,589
Sep 30, 2025	21.56	21.56	21.36	21.36	21.36	-0.93%	1,309
Sep 29, 2025	21.60	21.63	21.52	21.56	21.56	0.09%	1,825
Sep 26, 2025	21.47	21.65	21.47	21.54	21.54	0.89%	396
Sep 25, 2025	21.39	21.42	21.33	21.35	21.35	-2.73%	1,515