Nintendo Co. Ltd. (NTDOY)
OTC: NTDOY
· Real-Time Price · USD
23.49
1.03 (4.59%)
At close: Sep 08, 2025, 3:59 PM
23.50
0.04%
After-hours: Sep 08, 2025, 03:59 PM EDT
NTDOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.55 | 22.55 | 22.27 | 22.46 | 22.46 | -0.27% | 1,350,900 |
| Sep 4, 2025 | 22.23 | 22.55 | 22.23 | 22.52 | 22.52 | 1.81% | 483,233 |
| Sep 3, 2025 | 22.02 | 22.23 | 22.02 | 22.12 | 22.12 | 0.55% | 614,500 |
| Sep 2, 2025 | 22.00 | 22.07 | 21.83 | 22.00 | 22.00 | -1.52% | 669,613 |
| Aug 29, 2025 | 22.79 | 22.79 | 22.33 | 22.34 | 22.34 | -2.19% | 528,021 |
| Aug 28, 2025 | 22.57 | 22.94 | 22.57 | 22.84 | 22.84 | 1.24% | 1,146,500 |
| Aug 27, 2025 | 22.50 | 22.61 | 22.39 | 22.56 | 22.56 | -1.57% | 638,600 |
| Aug 26, 2025 | 23.07 | 23.07 | 22.83 | 22.92 | 22.92 | -1.16% | 495,800 |
| Aug 25, 2025 | 23.47 | 23.48 | 23.14 | 23.19 | 23.19 | -1.70% | 1,036,400 |
| Aug 22, 2025 | 23.01 | 23.70 | 23.01 | 23.59 | 23.59 | 2.03% | 1,077,300 |
| Aug 21, 2025 | 23.11 | 23.19 | 23.00 | 23.12 | 23.12 | -0.73% | 467,800 |
| Aug 20, 2025 | 23.27 | 23.49 | 23.22 | 23.29 | 23.29 | -3.52% | 992,800 |
| Aug 19, 2025 | 24.28 | 24.28 | 23.99 | 24.14 | 24.14 | -3.01% | 769,228 |
| Aug 18, 2025 | 24.78 | 24.92 | 24.74 | 24.89 | 24.89 | 1.88% | 1,010,441 |
| Aug 15, 2025 | 24.22 | 24.46 | 24.22 | 24.43 | 24.43 | 1.16% | 1,558,900 |
| Aug 14, 2025 | 24.02 | 24.22 | 23.94 | 24.15 | 24.15 | 0.33% | 664,900 |
| Aug 13, 2025 | 23.91 | 24.14 | 23.91 | 24.07 | 24.07 | 0.96% | 1,498,006 |
| Aug 12, 2025 | 23.82 | 24.08 | 23.82 | 23.84 | 23.84 | -1.81% | 2,675,918 |
| Aug 11, 2025 | 24.49 | 24.52 | 24.21 | 24.28 | 24.28 | -0.86% | 912,007 |
| Aug 8, 2025 | 24.12 | 24.50 | 24.09 | 24.49 | 24.49 | 4.35% | 1,565,817 |