Nintendo Co. Ltd. (NTDOY)
OTC: NTDOY
· Real-Time Price · USD
24.20
0.13 (0.54%)
At close: Aug 14, 2025, 3:59 PM
24.15
-0.21%
After-hours: Aug 14, 2025, 04:00 PM EDT
NTDOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.02 | 24.22 | 23.94 | 24.15 | 24.15 | 0.33% | 664,880 |
| 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 |
| Aug 7, 2025 | 23.23 | 23.47 | 23.23 | 23.47 | 23.47 | 2.27% | 2,268,736 |
| Aug 6, 2025 | 22.74 | 22.96 | 22.62 | 22.95 | 22.95 | 1.10% | 954,000 |
| Aug 5, 2025 | 22.51 | 22.77 | 22.51 | 22.70 | 22.70 | 0.31% | 2,369,414 |
| Aug 4, 2025 | 22.31 | 22.69 | 22.28 | 22.63 | 22.63 | 7.71% | 1,296,302 |
| Aug 1, 2025 | 21.18 | 21.33 | 20.31 | 21.01 | 21.01 | 0.05% | 1,752,717 |
| Jul 31, 2025 | 21.18 | 21.27 | 20.97 | 21.00 | 21.00 | -2.14% | 1,787,200 |
| Jul 30, 2025 | 21.42 | 21.56 | 21.32 | 21.46 | 21.46 | -0.51% | 1,341,500 |
| Jul 29, 2025 | 21.56 | 21.72 | 21.43 | 21.57 | 21.57 | 0.79% | 611,700 |
| Jul 28, 2025 | 21.58 | 21.66 | 21.38 | 21.40 | 21.40 | -1.92% | 583,137 |
| Jul 25, 2025 | 22.04 | 22.08 | 21.65 | 21.82 | 21.82 | -2.02% | 484,100 |
| Jul 24, 2025 | 22.36 | 22.45 | 22.25 | 22.27 | 22.27 | 0.50% | 1,397,506 |
| Jul 23, 2025 | 21.84 | 22.24 | 21.81 | 22.16 | 22.16 | 2.36% | 1,134,648 |
| Jul 22, 2025 | 21.88 | 21.88 | 21.64 | 21.65 | 21.65 | -2.52% | 5,260,200 |
| Jul 21, 2025 | 21.96 | 22.35 | 21.96 | 22.21 | 22.21 | 1.18% | 1,757,736 |
| Jul 18, 2025 | 21.81 | 21.98 | 21.71 | 21.95 | 21.95 | -0.27% | 4,567,510 |