Nintendo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	23.63	23.69	23.41	23.64	23.64	1.76%	2,325,060
Jun 26, 2025	23.01	23.37	23.01	23.23	23.23	2.15%	2,448,351
Jun 25, 2025	22.80	22.98	22.56	22.74	22.74	2.23%	3,369,491
Jun 24, 2025	22.03	22.27	22.03	22.25	22.25	2.28%	1,218,983
Jun 23, 2025	21.65	21.75	21.54	21.75	21.75	-0.96%	1,414,501
Jun 20, 2025	22.19	22.22	21.75	21.96	21.96	-4.06%	3,738,998
Jun 18, 2025	22.58	22.97	22.50	22.89	22.89	6.12%	3,578,442
Jun 17, 2025	21.34	21.70	21.25	21.57	21.57	4.10%	2,613,028
Jun 16, 2025	20.76	20.85	20.61	20.72	20.72	-	1,151,901
Jun 13, 2025	20.40	20.93	20.40	20.72	20.72	1.12%	4,188,192
Jun 12, 2025	20.60	20.60	20.33	20.49	20.49	1.59%	722,038
Jun 11, 2025	20.20	20.26	20.11	20.17	20.17	-3.45%	964,783
Jun 10, 2025	20.94	20.94	20.72	20.89	20.89	-0.29%	590,434
Jun 9, 2025	20.87	20.99	20.80	20.95	20.95	1.06%	1,109,033
Jun 6, 2025	20.69	20.80	20.64	20.73	20.73	0.24%	1,341,624
Jun 5, 2025	20.56	20.86	20.50	20.68	20.68	-1.43%	2,314,900
Jun 4, 2025	20.75	21.33	20.75	20.98	20.98	2.64%	1,483,535
Jun 3, 2025	20.50	20.54	20.30	20.44	20.44	-	1,102,394
Jun 2, 2025	20.46	20.63	20.30	20.44	20.44	-	3,109,271
May 30, 2025	20.44	20.67	20.23	20.44	20.44	-2.76%	1,070,104
May 29, 2025	21.00	21.48	20.93	21.02	21.02	0.62%	1,638,160
May 28, 2025	21.01	21.27	20.87	20.89	20.89	-0.57%	1,237,801
May 27, 2025	21.05	21.45	20.90	21.01	21.01	2.49%	5,127,181
May 23, 2025	20.08	20.55	20.08	20.50	20.50	5.13%	903,021
May 22, 2025	19.48	19.65	19.35	19.50	19.50	0.52%	442,839
May 21, 2025	19.69	19.75	19.36	19.40	19.40	-2.51%	606,326
May 20, 2025	19.99	19.99	19.77	19.90	19.90	-0.25%	572,321
May 19, 2025	19.90	20.01	19.85	19.95	19.95	-0.60%	2,370,822
May 16, 2025	19.80	20.17	19.80	20.07	20.07	2.19%	992,233
May 15, 2025	19.52	19.75	19.41	19.64	19.64	-0.51%	467,625
May 14, 2025	20.00	20.10	19.67	19.74	19.74	-3.99%	800,671
May 13, 2025	20.61	20.69	20.27	20.56	20.56	2.34%	880,088
May 12, 2025	20.25	20.28	19.83	20.09	20.09	-0.15%	1,108,273
May 9, 2025	20.47	20.47	20.10	20.12	20.12	-3.73%	1,823,458
May 8, 2025	20.50	21.55	19.15	20.90	20.90	-2.88%	4,106,623
May 7, 2025	21.49	21.64	21.35	21.52	21.52	-0.83%	1,007,724
May 6, 2025	22.08	22.08	21.55	21.70	21.70	-0.91%	1,212,913
May 5, 2025	21.49	21.90	21.49	21.90	21.90	0.97%	846,545
May 2, 2025	21.47	21.73	21.12	21.69	21.69	3.78%	1,739,066
May 1, 2025	21.02	21.12	20.90	20.90	20.90	0.31%	912,512
Apr 30, 2025	20.50	20.88	20.31	20.84	20.84	2.99%	1,408,207
Apr 29, 2025	20.20	20.33	20.20	20.23	20.23	-0.20%	754,688
Apr 28, 2025	20.00	20.27	19.93	20.27	20.27	1.99%	1,134,068
Apr 25, 2025	19.76	19.90	19.70	19.88	19.88	0.28%	967,177
Apr 24, 2025	19.55	19.86	19.55	19.82	19.82	7.02%	3,617,692
Apr 23, 2025	18.40	18.73	18.40	18.52	18.52	1.81%	1,196,735
Apr 22, 2025	18.16	18.35	18.08	18.19	18.19	1.22%	1,178,273
Apr 21, 2025	18.14	18.21	17.95	17.97	17.97	-0.50%	948,857
Apr 17, 2025	18.24	18.24	17.98	18.06	18.06	3.20%	1,217,696
Apr 16, 2025	17.80	17.81	17.34	17.50	17.50	-2.29%	1,206,159