Nintendo Co (NTDOY) Historical Prices

2,544 Followers

Time Period

Events

NTDOY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	13.72	13.72	13.72	13.72	13.72	+4.17%	0	0.00
Nov 12, 2026	13.31	13.37	13.12	13.17	13.17	-0.60%	1,783,093	1.11
Nov 11, 2026	13.29	13.29	13.05	13.25	13.25	-0.67%	1,416,571	0.87
Nov 10, 2026	13.41	13.53	13.16	13.34	13.34	-1.91%	1,326,535	0.82
Nov 09, 2026	13.66	13.77	13.45	13.60	13.60	+3.82%	3,131,605	1.97
Nov 06, 2026	12.90	13.32	12.86	13.10	13.10	-4.03%	1,615,288	1.02
Nov 05, 2026	13.19	13.93	12.87	13.65	13.65	-0.80%	2,897,293	1.86
Nov 04, 2026	13.24	13.84	13.15	13.76	13.76	+6.75%	2,175,573	1.41
Nov 03, 2026	12.80	12.99	12.80	12.89	12.89	-0.23%	2,406,494	1.54
Nov 02, 2026	13.01	13.06	12.86	12.92	12.92	-1.37%	1,572,252	0.99
Oct 30, 2026	13.23	13.28	13.06	13.10	13.10	+0.92%	1,165,341	0.73
Oct 29, 2026	13.00	13.16	12.85	12.98	12.98	-0.54%	1,088,771	0.68
Oct 28, 2026	13.03	13.11	12.98	13.05	13.05	-1.29%	777,719	0.48
Oct 27, 2026	13.23	13.57	13.21	13.22	13.22	-2.29%	1,086,069	0.65
Oct 26, 2026	13.78	13.78	13.51	13.53	13.53	-0.07%	1,072,027	0.63
Oct 23, 2026	13.58	13.61	13.47	13.54	13.54	-2.45%	921,421	0.52
Oct 22, 2026	13.77	13.91	13.68	13.88	13.88	+0.80%	1,467,822	0.78
Oct 21, 2026	13.70	13.79	13.61	13.77	13.77	+0.07%	832,491	0.44
Oct 20, 2026	13.65	13.80	13.65	13.76	13.76	+2.53%	1,203,197	0.62
Oct 19, 2026	13.43	13.47	13.39	13.42	13.42	+1.51%	722,169	0.37
Oct 16, 2026	13.33	13.43	13.22	13.22	13.22	+2.16%	1,720,787	0.79
Oct 15, 2026	12.93	13.02	12.93	12.94	12.94	-0.08%	769,780	0.31
Oct 14, 2026	12.90	13.01	12.90	12.95	12.95	+0.15%	1,257,600	0.49
Oct 13, 2026	12.90	12.96	12.84	12.93	12.93	-0.46%	1,875,053	0.71
Oct 12, 2026	12.80	13.17	12.80	12.99	12.99	-0.84%	1,326,240	0.49
Oct 09, 2026	12.75	13.17	12.75	13.10	13.10	+4.97%	2,064,889	0.74
Oct 08, 2026	12.26	12.52	12.25	12.48	12.48	+1.96%	1,437,436	0.51
Oct 07, 2026	12.20	12.47	12.16	12.24	12.24	-0.89%	1,696,574	0.60
Oct 06, 2026	12.43	12.43	12.26	12.35	12.35	+0.16%	1,067,981	0.38
Oct 05, 2026	12.20	12.34	12.20	12.33	12.33	-0.88%	1,144,542	0.40
Oct 02, 2026	12.39	12.56	12.37	12.44	12.44	-0.08%	1,186,738	0.41
Oct 01, 2026	12.35	12.53	12.35	12.45	12.45	-0.64%	995,437	0.34
Sep 30, 2026	12.53	12.63	12.50	12.53	12.53	+0.08%	878,861	0.30
Sep 29, 2026	12.67	12.67	12.41	12.52	12.52	+0.85%	1,052,415	0.35
Sep 28, 2026	12.60	12.66	12.39	12.43	12.41	+0.57%	2,232,798	0.74
Sep 25, 2026	12.42	12.49	12.26	12.36	12.34	-3.53%	1,623,484	0.53
Sep 24, 2026	12.96	12.96	12.78	12.81	12.80	-2.34%	1,141,959	0.37
Sep 23, 2026	13.14	13.23	13.08	13.12	13.10	-0.83%	1,254,614	0.40
Sep 22, 2026	13.11	13.31	13.06	13.23	13.21	-0.23%	3,136,026	1.00
Sep 21, 2026	13.25	13.39	13.13	13.26	13.24	+0.08%	1,336,654	0.42
Sep 18, 2026	13.15	13.35	13.14	13.25	13.23	-1.12%	2,173,835	0.69
Sep 17, 2026	13.64	13.64	13.36	13.40	13.38	+2.61%	2,485,499	0.78
Sep 16, 2026	13.07	13.26	13.00	13.06	13.04	+0.19%	2,479,000	0.79
Sep 15, 2026	13.02	13.14	12.99	13.04	13.02	-2.73%	1,235,060	0.39
Sep 14, 2026	13.34	13.56	13.33	13.40	13.38	+1.36%	1,745,282	0.54
Sep 11, 2026	13.17	13.30	13.13	13.22	13.20	+2.40%	1,634,170	0.51
Sep 10, 2026	12.78	12.93	12.77	12.91	12.89	-1.44%	1,942,889	0.60
Sep 09, 2026	13.64	13.67	12.85	13.10	13.08	-5.76%	3,980,287	1.24
Sep 08, 2026	14.30	14.39	13.86	13.90	13.88	-1.21%	1,251,840	0.39
Sep 07, 2026	14.00	14.18	13.95	14.07	14.05	0.00%	0	0.00

Nintendo Co historical prices

Nintendo Co (NTDOY) Historical Prices

Become an Expert with TipRanks Premium