Nintendo Co., Ltd. (NEO:NTDO)
Canada
· Delayed Price · Currency is CAD 15.02
+0.17 (1.14%)
Aug 15, 2025, 4:00 PM EDT
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 14.95 | 15.02 | 14.88 | 15.02 | - | 1.14% | 139,910 |
| Aug 14, 2025 | 14.62 | 14.89 | 14.62 | 14.85 | - | 0.95% | 35,360 |
| Aug 13, 2025 | 14.81 | 14.81 | 14.70 | 14.71 | - | 0.14% | 5,367 |
| Aug 12, 2025 | 14.78 | 14.78 | 14.68 | 14.69 | - | -1.80% | 83,515 |
| Aug 11, 2025 | 15.00 | 15.14 | 14.94 | 14.96 | - | -0.53% | 11,577 |
| Aug 8, 2025 | 14.96 | 15.05 | 14.89 | 15.04 | - | 4.23% | 4,504 |
| Aug 7, 2025 | 14.30 | 14.43 | 14.30 | 14.43 | - | 3.07% | 1,772 |
| Aug 6, 2025 | 13.94 | 14.09 | 13.94 | 14.00 | - | 1.60% | 3,277 |
| Aug 5, 2025 | 13.24 | 13.98 | 13.24 | 13.78 | - | 6.82% | 4,042 |
| Aug 1, 2025 | 12.99 | 13.00 | 12.56 | 12.90 | - | -2.27% | 2,901 |
| Jul 31, 2025 | 13.29 | 13.29 | 13.16 | 13.20 | - | -1.20% | 3,821 |
| Jul 30, 2025 | 13.24 | 13.36 | 13.21 | 13.36 | - | 0.07% | 1,022 |
| Jul 29, 2025 | 13.34 | 13.37 | 13.28 | 13.35 | - | 1.06% | 2,385 |
| Jul 28, 2025 | 13.30 | 13.30 | 13.18 | 13.21 | - | -2.00% | 2,904 |
| Jul 25, 2025 | 13.60 | 13.60 | 13.36 | 13.48 | - | -1.39% | 5,168 |
| Jul 24, 2025 | 13.72 | 13.72 | 13.62 | 13.67 | - | 0.81% | 1,437 |
| Jul 23, 2025 | 13.48 | 13.59 | 13.46 | 13.56 | - | 1.95% | 1,764 |
| Jul 22, 2025 | 13.51 | 13.51 | 13.30 | 13.30 | - | -2.85% | 1,290 |
| Jul 21, 2025 | 13.43 | 13.70 | 13.43 | 13.69 | - | 1.41% | 1,644 |
| Jul 18, 2025 | 13.49 | 13.61 | 13.45 | 13.50 | - | -0.88% | 3,703 |
| Jul 17, 2025 | 13.44 | 13.64 | 13.40 | 13.62 | - | 2.56% | 2,717 |
| Jul 16, 2025 | 12.98 | 13.28 | 12.98 | 13.28 | - | 2.15% | 1,597,588 |
| Jul 15, 2025 | 13.03 | 13.03 | 13.00 | 13.00 | - | -0.76% | 929 |
| Jul 14, 2025 | 12.92 | 13.11 | 12.92 | 13.10 | - | 0.23% | 274,122 |
| Jul 11, 2025 | 13.05 | 13.15 | 13.05 | 13.07 | - | -0.98% | 1,069 |
| Jul 10, 2025 | 13.23 | 13.23 | 13.07 | 13.20 | - | -1.93% | 2,775 |
| Jul 9, 2025 | 13.39 | 13.47 | 13.35 | 13.46 | - | -1.10% | 2,499 |
| Jul 8, 2025 | 13.42 | 13.62 | 13.42 | 13.61 | - | -0.80% | 18,339 |
| Jul 7, 2025 | 13.81 | 13.83 | 13.58 | 13.72 | - | -0.07% | 2,497 |
| Jul 4, 2025 | 13.70 | 13.73 | 13.40 | 13.73 | - | -0.29% | 880 |
| Jul 3, 2025 | 13.48 | 13.82 | 13.48 | 13.77 | - | -0.51% | 2,334 |
| Jul 2, 2025 | 13.98 | 13.98 | 13.48 | 13.84 | - | -3.89% | 58,893 |
| Jun 30, 2025 | 14.43 | 14.43 | 14.36 | 14.40 | - | 1.69% | 966 |
| 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 |