Nintendo Co. Ltd. (NTDOY)
OTC: NTDOY
· Real-Time Price · USD
21.45
-0.03 (-0.14%)
At close: Oct 03, 2025, 3:59 PM
21.43
-0.09%
After-hours: Oct 03, 2025, 04:00 PM EDT
NTDOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 21.51 | 21.80 | 21.44 | 21.48 | 21.48 | -2.19% | 933,655 |
| Oct 1, 2025 | 21.98 | 22.16 | 21.89 | 21.96 | 21.96 | 2.91% | 910,800 |
| Sep 30, 2025 | 21.49 | 21.59 | 21.30 | 21.34 | 21.34 | -1.07% | 1,303,834 |
| Sep 29, 2025 | 21.55 | 21.66 | 21.40 | 21.57 | 21.57 | -0.55% | 687,809 |
| Sep 26, 2025 | 21.47 | 21.74 | 21.47 | 21.69 | 21.69 | 1.78% | 722,319 |
| Sep 25, 2025 | 21.48 | 21.60 | 21.30 | 21.31 | 21.31 | -2.61% | 825,700 |
| Sep 24, 2025 | 21.92 | 22.07 | 21.82 | 21.88 | 21.88 | 1.53% | 677,600 |
| Sep 23, 2025 | 21.50 | 21.67 | 21.50 | 21.55 | 21.55 | -0.28% | 576,024 |
| Sep 22, 2025 | 21.61 | 21.65 | 21.42 | 21.61 | 21.61 | -1.05% | 1,216,600 |
| Sep 19, 2025 | 21.57 | 21.86 | 21.55 | 21.84 | 21.84 | -1.13% | 1,358,600 |
| Sep 18, 2025 | 22.20 | 22.42 | 22.09 | 22.09 | 22.09 | -2.77% | 1,294,200 |
| Sep 17, 2025 | 23.20 | 23.20 | 22.45 | 22.72 | 22.72 | -3.52% | 1,382,648 |
| Sep 16, 2025 | 23.39 | 23.66 | 23.23 | 23.55 | 23.55 | -1.26% | 2,850,520 |
| Sep 15, 2025 | 24.06 | 24.11 | 23.51 | 23.85 | 23.85 | 0.68% | 5,111,916 |
| Sep 12, 2025 | 24.00 | 24.22 | 23.69 | 23.69 | 23.69 | -2.31% | 5,253,000 |
| Sep 11, 2025 | 23.74 | 24.29 | 23.74 | 24.25 | 24.25 | 4.21% | 2,156,411 |
| Sep 10, 2025 | 23.23 | 23.59 | 23.23 | 23.27 | 23.27 | -0.56% | 1,489,413 |
| Sep 9, 2025 | 23.41 | 23.42 | 23.10 | 23.40 | 23.40 | -0.38% | 1,223,500 |
| Sep 8, 2025 | 23.31 | 23.50 | 23.16 | 23.49 | 23.49 | 4.59% | 653,400 |
| Sep 5, 2025 | 22.55 | 22.55 | 22.27 | 22.46 | 22.46 | -0.27% | 1,350,900 |
Page 1 of 136