Nintendo Co., Ltd. NTDOY
13.70 USD +0.53 (+4.02%)
Regular-session close
13.56 Day range 13.80
10.18 52-week range 21.84
- YTD
- -18.74%
- 1 year
- -36.72%
NTDOY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.56 | 13.80 | 13.56 | 13.70 | +0.53 | +4.02% | 767,742 |
| Nov 12, 2026 | 13.31 | 13.37 | 13.12 | 13.17 | -0.08 | -0.60% | 1,783,100 |
| Nov 11, 2026 | 13.29 | 13.29 | 13.05 | 13.25 | -0.09 | -0.67% | 1,416,600 |
| Nov 10, 2026 | 13.41 | 13.53 | 13.16 | 13.34 | -0.26 | -1.91% | 1,326,500 |
| Nov 9, 2026 | 13.66 | 13.77 | 13.45 | 13.60 | +0.50 | +3.82% | 3,131,600 |
| Nov 6, 2026 | 12.90 | 13.32 | 12.86 | 13.10 | -0.55 | -4.03% | 1,615,300 |
| Nov 5, 2026 | 13.19 | 13.93 | 12.87 | 13.65 | -0.11 | -0.80% | 2,897,300 |
| Nov 4, 2026 | 13.24 | 13.84 | 13.15 | 13.76 | +0.87 | +6.75% | 2,175,600 |
| Nov 3, 2026 | 12.80 | 12.99 | 12.80 | 12.89 | -0.03 | -0.23% | 2,406,500 |
| Nov 2, 2026 | 13.01 | 13.06 | 12.86 | 12.92 | -0.18 | -1.37% | 1,572,300 |
| Oct 30, 2026 | 13.23 | 13.28 | 13.06 | 13.10 | +0.12 | +0.92% | 1,165,300 |
| Oct 29, 2026 | 13.00 | 13.16 | 12.85 | 12.98 | -0.07 | -0.54% | 1,088,800 |
| Oct 28, 2026 | 13.03 | 13.11 | 12.98 | 13.05 | -0.17 | -1.29% | 777,700 |
| Oct 27, 2026 | 13.23 | 13.57 | 13.21 | 13.22 | -0.31 | -2.29% | 1,086,100 |
| Oct 26, 2026 | 13.78 | 13.78 | 13.51 | 13.53 | -0.01 | -0.07% | 1,072,000 |
| Oct 23, 2026 | 13.58 | 13.61 | 13.47 | 13.54 | -0.34 | -2.45% | 921,400 |
| Oct 22, 2026 | 13.77 | 13.91 | 13.68 | 13.88 | +0.11 | +0.80% | 1,467,800 |
| Oct 21, 2026 | 13.70 | 13.79 | 13.61 | 13.77 | +0.01 | +0.07% | 832,500 |
| Oct 20, 2026 | 13.65 | 13.80 | 13.65 | 13.76 | +0.34 | +2.53% | 1,203,200 |
| Oct 19, 2026 | 13.43 | 13.47 | 13.39 | 13.42 | +0.20 | +1.51% | 722,200 |
| Oct 16, 2026 | 13.33 | 13.43 | 13.22 | 13.22 | +0.28 | +2.16% | 1,720,800 |
| Oct 15, 2026 | 12.93 | 13.02 | 12.93 | 12.94 | -0.01 | -0.08% | 769,800 |
| Oct 14, 2026 | 12.90 | 13.01 | 12.90 | 12.95 | +0.02 | +0.15% | 1,257,600 |
| Oct 13, 2026 | 12.90 | 12.96 | 12.84 | 12.93 | -0.06 | -0.46% | 1,875,100 |
| Oct 12, 2026 | 12.80 | 13.17 | 12.80 | 12.99 | -0.11 | -0.84% | 1,326,200 |
| Oct 9, 2026 | 12.75 | 13.17 | 12.75 | 13.10 | +0.62 | +4.97% | 2,064,900 |
| Oct 8, 2026 | 12.26 | 12.52 | 12.25 | 12.48 | +0.24 | +1.96% | 1,437,400 |
| Oct 7, 2026 | 12.20 | 12.47 | 12.16 | 12.24 | -0.11 | -0.89% | 1,696,600 |
| Oct 6, 2026 | 12.43 | 12.43 | 12.26 | 12.35 | +0.02 | +0.16% | 1,068,000 |
| Oct 5, 2026 | 12.20 | 12.34 | 12.20 | 12.33 | -0.11 | -0.88% | 1,144,500 |
| Oct 2, 2026 | 12.39 | 12.56 | 12.37 | 12.44 | -0.01 | -0.08% | 1,186,700 |
| Oct 1, 2026 | 12.35 | 12.53 | 12.35 | 12.45 | -0.08 | -0.64% | 995,400 |
| Sep 30, 2026 | 12.53 | 12.63 | 12.50 | 12.53 | +0.01 | +0.08% | 878,900 |
| Sep 29, 2026 | 12.67 | 12.67 | 12.41 | 12.52 | +0.09 | +0.72% | 1,052,400 |
| Sep 28, 2026 | 12.60 | 12.66 | 12.39 | 12.43 | +0.07 | +0.57% | 2,232,800 |
| Sep 25, 2026 | 12.42 | 12.49 | 12.26 | 12.36 | -0.45 | -3.51% | 1,623,500 |
| Sep 24, 2026 | 12.96 | 12.96 | 12.78 | 12.81 | -0.31 | -2.36% | 1,142,000 |
| Sep 23, 2026 | 13.14 | 13.23 | 13.08 | 13.12 | -0.11 | -0.83% | 1,254,600 |
| Sep 22, 2026 | 13.11 | 13.31 | 13.06 | 13.23 | -0.03 | -0.23% | 3,136,000 |
| Sep 21, 2026 | 13.25 | 13.39 | 13.13 | 13.26 | +0.01 | +0.08% | 1,336,700 |
| Sep 18, 2026 | 13.15 | 13.35 | 13.14 | 13.25 | -0.15 | -1.12% | 2,173,800 |
| Sep 17, 2026 | 13.64 | 13.64 | 13.36 | 13.40 | +0.34 | +2.60% | 2,485,500 |
| Sep 16, 2026 | 13.07 | 13.26 | 13.00 | 13.06 | +0.02 | +0.15% | 2,479,000 |
| Sep 15, 2026 | 13.02 | 13.14 | 12.99 | 13.04 | -0.36 | -2.69% | 1,235,100 |
| Sep 14, 2026 | 13.34 | 13.56 | 13.33 | 13.40 | +0.18 | +1.36% | 1,745,300 |
| Sep 11, 2026 | 13.17 | 13.30 | 13.13 | 13.22 | +0.31 | +2.40% | 1,634,200 |
| Sep 10, 2026 | 12.78 | 12.93 | 12.77 | 12.91 | -0.19 | -1.45% | 1,942,900 |
| Sep 9, 2026 | 13.64 | 13.67 | 12.85 | 13.10 | -0.80 | -5.76% | 3,980,300 |
| Sep 8, 2026 | 14.30 | 14.39 | 13.86 | 13.90 | -0.17 | -1.21% | 1,251,800 |
| Sep 4, 2026 | 14.00 | 14.18 | 13.95 | 14.07 | -0.18 | -1.26% | 1,125,000 |
| Sep 3, 2026 | 14.11 | 14.29 | 13.96 | 14.25 | +0.42 | +3.04% | 1,082,600 |
| Sep 2, 2026 | 13.87 | 13.89 | 13.77 | 13.83 | -0.16 | -1.14% | 764,300 |
| Sep 1, 2026 | 13.99 | 14.10 | 13.93 | 13.99 | +0.02 | +0.14% | 1,581,800 |
| Aug 31, 2026 | 14.10 | 14.13 | 13.89 | 13.97 | +0.05 | +0.36% | 1,511,900 |
| Aug 28, 2026 | 14.07 | 14.07 | 13.87 | 13.92 | +0.20 | +1.46% | 1,607,700 |
| Aug 27, 2026 | 13.63 | 13.74 | 13.59 | 13.72 | -0.12 | -0.87% | 1,996,800 |
| Aug 26, 2026 | 13.86 | 13.98 | 13.82 | 13.84 | -0.03 | -0.22% | 630,800 |
| Aug 25, 2026 | 13.85 | 13.89 | 13.83 | 13.87 | +0.05 | +0.36% | 552,200 |
| Aug 24, 2026 | 13.69 | 13.84 | 13.69 | 13.82 | +0.27 | +1.99% | 1,087,600 |
| Aug 21, 2026 | 13.55 | 13.57 | 13.40 | 13.55 | -0.08 | -0.59% | 3,068,600 |
| Aug 20, 2026 | 13.78 | 13.88 | 13.55 | 13.63 | -0.16 | -1.16% | 2,126,700 |
| Aug 19, 2026 | 13.55 | 13.90 | 13.51 | 13.79 | -0.16 | -1.15% | 3,743,500 |
| Aug 18, 2026 | 13.65 | 14.09 | 13.59 | 13.95 | +0.22 | +1.60% | 3,328,800 |
| Aug 17, 2026 | 13.81 | 13.81 | 13.66 | 13.73 | -0.26 | -1.86% | 1,742,900 |
| Aug 14, 2026 | 13.89 | 14.04 | 13.89 | 13.99 | +0.79 | +5.98% | 2,975,800 |
65 days, newest first. Daily bars as drawn on the NTDOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.