Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.13	14.26	14.12	14.16	-	1.51%	3,486
Jun 26, 2025	13.86	13.99	13.86	13.95	-	1.75%	2,648
Jun 25, 2025	13.77	13.77	13.67	13.71	-	2.31%	746
Jun 24, 2025	13.20	13.42	13.20	13.40	-	1.52%	8,066
Jun 23, 2025	13.30	13.30	13.11	13.20	-	-0.53%	3,167
Jun 20, 2025	13.12	13.27	13.05	13.27	-	-4.12%	9,104
Jun 19, 2025	13.86	13.86	13.54	13.84	-	-0.36%	1,287
Jun 18, 2025	13.55	13.90	13.55	13.89	-	6.85%	18,451
Jun 17, 2025	12.83	13.03	12.80	13.00	-	3.92%	4,254
Jun 16, 2025	12.23	12.53	12.23	12.51	-	1.62%	1,349
Jun 13, 2025	12.25	12.39	12.25	12.31	-	0.41%	23,725
Jun 12, 2025	12.13	12.30	12.13	12.26	-	0.91%	3,521
Jun 11, 2025	12.24	12.24	12.04	12.15	-	-3.26%	9,015
Jun 10, 2025	12.58	12.61	12.44	12.56	-	-0.08%	4,605
Jun 9, 2025	12.45	12.60	12.45	12.57	-	1.62%	3,641
Jun 6, 2025	12.55	12.55	12.33	12.37	-	0.16%	15,322
Jun 5, 2025	12.50	12.50	12.11	12.35	-	-0.80%	49,526
Jun 4, 2025	12.45	12.51	12.38	12.45	-	1.63%	19,046
Jun 3, 2025	12.22	12.28	12.22	12.25	-	1.07%	12,642
Jun 2, 2025	12.13	12.16	12.00	12.12	-	-0.16%	4,440
May 30, 2025	12.40	12.40	12.04	12.14	-	-3.04%	882
May 29, 2025	12.90	12.90	12.51	12.52	-	-0.40%	1,675
May 28, 2025	12.51	12.62	12.49	12.57	-	1.05%	3,021
May 27, 2025	12.81	12.81	12.44	12.44	-	-0.08%	5,440
May 26, 2025	12.44	12.46	12.44	12.45	-	2.22%	948
May 23, 2025	12.02	12.18	12.02	12.18	-	5.45%	1,887
May 22, 2025	11.46	11.60	11.45	11.55	-	-0.17%	2,001
May 21, 2025	11.68	11.70	11.48	11.57	-	-3.58%	9,070
May 20, 2025	12.07	12.07	11.84	12.00	-	-0.50%	3,202
May 16, 2025	11.87	12.17	11.87	12.06	-	1.69%	5,260
May 15, 2025	11.74	11.93	11.73	11.86	-	-1.17%	2,745
May 14, 2025	12.03	12.05	11.94	12.00	-	-3.92%	4,122
May 13, 2025	12.60	12.60	12.48	12.49	-	1.13%	23,900
May 12, 2025	12.22	12.35	12.16	12.35	-	1.56%	1,660,737
May 9, 2025	12.20	12.23	12.16	12.16	-	-6.75%	1,781
May 8, 2025	12.31	13.04	11.79	13.04	-	1.87%	247,406
May 7, 2025	12.79	12.98	12.75	12.80	-	-0.54%	2,051
May 6, 2025	13.00	13.00	12.86	12.87	-	-1.00%	517
May 5, 2025	12.97	13.00	12.93	13.00	-	-0.31%	1,369
May 2, 2025	12.89	13.04	12.83	13.04	-	2.68%	5,216
May 1, 2025	12.84	12.84	12.69	12.70	-	3.34%	2,322
Apr 30, 2025	12.35	12.45	12.29	12.29	-	2.33%	3,882
Apr 29, 2025	11.96	12.01	11.96	12.01	-	0.59%	1,549
Apr 28, 2025	12.00	12.00	11.86	11.94	-	0.51%	1,582
Apr 25, 2025	11.82	11.88	11.80	11.88	-	1.63%	2,557
Apr 24, 2025	11.51	11.69	11.51	11.69	-	6.18%	1,113
Apr 23, 2025	10.98	11.01	10.98	11.01	-	4.36%	227
Apr 22, 2025	10.55	10.55	10.55	10.55	-	-	-
Apr 21, 2025	10.55	10.55	10.55	10.55	-	-1.49%	740
Apr 17, 2025	10.79	10.79	10.70	10.71	-	2.68%	404