Nintendo Co. Ltd. (NTDOY)
17.93
-0.32 (-1.75%)
At close: Mar 28, 2025, 3:59 PM
NTDOY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.10 | 18.11 | 17.91 | 17.94 | -0.31 | -1.70% | 1,434,201 |
| Mar 27, 2025 | 18.19 | 18.51 | 18.13 | 18.25 | -0.31 | -1.67% | 1,251,000 |
| Mar 26, 2025 | 18.77 | 18.92 | 18.50 | 18.56 | 0.54 | 3.00% | 908,200 |
| Mar 25, 2025 | 17.98 | 18.15 | 17.96 | 18.02 | 0.16 | 0.90% | 621,134 |
| Mar 24, 2025 | 17.95 | 17.96 | 17.76 | 17.86 | -0.32 | -1.76% | 865,445 |
| Mar 21, 2025 | 18.21 | 18.24 | 18.04 | 18.18 | 0.41 | 2.31% | 393,048 |
| Mar 20, 2025 | 17.96 | 17.96 | 17.70 | 17.77 | -0.06 | -0.34% | 545,601 |
| Mar 19, 2025 | 17.64 | 18.00 | 17.50 | 17.83 | 0.58 | 3.36% | 1,190,100 |
| Mar 18, 2025 | 17.32 | 17.32 | 17.04 | 17.25 | -0.13 | -0.75% | 1,521,883 |
| Mar 17, 2025 | 17.43 | 17.49 | 17.27 | 17.38 | -0.15 | -0.86% | 892,500 |
| Mar 14, 2025 | 17.24 | 17.53 | 17.17 | 17.53 | 0.38 | 2.22% | 892,344 |
| Mar 13, 2025 | 17.05 | 17.22 | 17.05 | 17.15 | 0.00 | 0.00% | 1,075,700 |
| Mar 12, 2025 | 17.04 | 17.34 | 17.04 | 17.15 | 0.13 | 0.76% | 1,644,530 |
| Mar 11, 2025 | 17.10 | 17.14 | 16.86 | 17.02 | 0.35 | 2.10% | 1,428,745 |
| Mar 10, 2025 | 16.80 | 16.89 | 16.56 | 16.67 | -0.97 | -5.50% | 1,939,949 |
| Mar 7, 2025 | 17.50 | 17.67 | 17.31 | 17.64 | -1.09 | -5.82% | 1,339,700 |
| Mar 6, 2025 | 19.00 | 19.08 | 18.73 | 18.73 | -0.09 | -0.48% | 2,157,800 |
| Mar 5, 2025 | 18.64 | 18.84 | 18.56 | 18.82 | 0.42 | 2.28% | 898,600 |
| Mar 4, 2025 | 18.27 | 18.63 | 18.25 | 18.40 | 0.01 | 0.05% | 1,901,202 |
| Mar 3, 2025 | 18.25 | 18.58 | 18.23 | 18.39 | -0.19 | -1.02% | 1,238,335 |
| Feb 28, 2025 | 18.36 | 18.59 | 18.36 | 18.58 | -0.21 | -1.12% | 1,516,020 |
| Feb 27, 2025 | 19.05 | 19.05 | 18.74 | 18.79 | 0.15 | 0.80% | 699,000 |
| Feb 26, 2025 | 18.61 | 18.77 | 18.53 | 18.64 | -0.38 | -2.00% | 2,870,730 |
| Feb 25, 2025 | 18.90 | 19.16 | 18.90 | 19.02 | 0.06 | 0.32% | 4,338,500 |
| Feb 24, 2025 | 18.91 | 19.12 | 18.91 | 18.96 | -0.17 | -0.89% | 2,003,117 |
| Feb 21, 2025 | 19.03 | 19.25 | 19.02 | 19.13 | -0.15 | -0.78% | 5,377,900 |
| Feb 20, 2025 | 19.24 | 19.33 | 19.07 | 19.28 | -0.13 | -0.67% | 7,482,500 |
| Feb 19, 2025 | 19.18 | 19.47 | 19.18 | 19.41 | 0.51 | 2.70% | 9,828,100 |
| Feb 18, 2025 | 18.74 | 18.93 | 18.74 | 18.90 | 0.45 | 2.44% | 4,315,739 |
| Feb 14, 2025 | 18.40 | 18.50 | 18.29 | 18.45 | 0.07 | 0.38% | 3,202,125 |
| Feb 13, 2025 | 18.09 | 18.42 | 18.09 | 18.38 | 0.65 | 3.67% | 1,404,109 |
| Feb 12, 2025 | 17.87 | 17.98 | 17.49 | 17.73 | -0.13 | -0.73% | 3,142,705 |
| Feb 11, 2025 | 18.00 | 18.00 | 17.81 | 17.86 | -0.12 | -0.67% | 2,426,530 |
| Feb 10, 2025 | 18.00 | 18.18 | 17.90 | 17.98 | 0.43 | 2.45% | 1,714,821 |
| Feb 7, 2025 | 17.79 | 17.90 | 17.49 | 17.55 | -0.43 | -2.39% | 1,836,132 |
| Feb 6, 2025 | 17.82 | 18.06 | 17.82 | 17.98 | 0.73 | 4.23% | 2,703,510 |
| Feb 5, 2025 | 17.33 | 17.45 | 17.16 | 17.25 | 0.81 | 4.93% | 2,868,800 |
| Feb 4, 2025 | 16.25 | 16.58 | 16.00 | 16.44 | -0.06 | -0.36% | 1,478,000 |
| Feb 3, 2025 | 16.25 | 16.58 | 16.25 | 16.50 | 0.15 | 0.92% | 2,287,700 |
| Jan 31, 2025 | 16.31 | 16.56 | 15.94 | 16.35 | -0.35 | -2.10% | 2,436,715 |
| Jan 30, 2025 | 16.89 | 16.90 | 16.66 | 16.70 | 0.45 | 2.77% | 3,664,444 |
| Jan 29, 2025 | 16.30 | 16.52 | 16.17 | 16.25 | -0.21 | -1.28% | 3,323,439 |
| Jan 28, 2025 | 16.51 | 16.59 | 16.39 | 16.46 | 0.84 | 5.38% | 4,562,000 |
| Jan 27, 2025 | 15.60 | 15.79 | 15.54 | 15.62 | -0.23 | -1.45% | 3,152,400 |
| Jan 24, 2025 | 15.75 | 16.00 | 15.71 | 15.85 | 0.50 | 3.26% | 3,150,534 |
| Jan 23, 2025 | 15.15 | 15.44 | 15.15 | 15.35 | 0.32 | 2.13% | 731,700 |
| Jan 22, 2025 | 14.96 | 15.22 | 14.96 | 15.03 | 0.35 | 2.38% | 1,538,800 |
| Jan 21, 2025 | 14.61 | 14.69 | 14.50 | 14.68 | -0.13 | -0.88% | 2,187,400 |
| Jan 17, 2025 | 14.80 | 14.88 | 14.67 | 14.81 | -0.83 | -5.31% | 2,221,240 |
| Jan 16, 2025 | 15.50 | 15.77 | 15.35 | 15.64 | 0.41 | 2.69% | 3,340,213 |