Nintendo Co., Ltd. (NTDOY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

56.09

-0.71

(-1.25%)

At close: 03:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	55.65	56.21	55.65	56.09	56.09	180,200
May 26, 2022	56.20	57.00	56.20	56.80	56.80	166,500
May 25, 2022	55.53	56.55	55.53	56.46	56.46	232,100
May 24, 2022	58.37	58.87	58.04	58.40	58.40	669,200
May 23, 2022	57.89	58.87	57.89	58.37	58.37	320,800
May 20, 2022	58.24	58.24	57.10	57.63	57.63	341,900
May 19, 2022	56.98	58.15	56.98	57.60	57.60	456,300
May 18, 2022	57.51	57.97	56.63	56.92	56.92	430,000
May 17, 2022	55.00	56.11	55.00	55.56	55.56	368,900
May 16, 2022	53.90	55.03	53.90	54.57	54.57	268,000
May 13, 2022	55.28	55.67	55.28	55.57	55.57	248,700
May 12, 2022	54.51	56.12	54.51	55.60	55.60	334,300
May 11, 2022	55.33	56.30	54.90	54.90	54.90	722,600
May 10, 2022	55.41	56.75	52.44	54.20	54.20	1,168,900
May 09, 2022	52.88	54.00	52.88	53.16	53.16	507,000
May 06, 2022	54.75	55.44	54.40	54.99	54.99	464,700
May 05, 2022	57.10	57.10	54.93	55.40	55.40	859,600
May 04, 2022	57.00	57.08	55.73	57.04	57.04	259,000
May 03, 2022	55.02	56.27	55.02	55.95	55.95	302,000
May 02, 2022	55.57	56.80	55.30	55.68	55.68	593,100
Apr 29, 2022	57.49	58.02	56.94	56.98	56.98	232,300
Apr 28, 2022	59.00	59.00	56.71	57.50	57.50	473,800
Apr 27, 2022	59.85	59.93	59.11	59.48	59.48	193,800
Apr 26, 2022	61.00	61.00	59.20	59.26	59.26	209,400
Apr 25, 2022	59.62	61.87	59.62	61.87	61.87	225,000
Apr 22, 2022	61.61	61.85	61.25	61.31	61.31	295,600
Apr 21, 2022	62.50	63.23	61.52	61.71	61.71	333,700
Apr 20, 2022	63.66	63.66	62.23	62.45	62.45	465,100
Apr 19, 2022	62.80	63.46	62.55	63.27	63.27	243,000
Apr 18, 2022	63.20	63.20	62.64	62.73	62.73	275,500
Apr 14, 2022	64.70	64.85	63.36	63.42	63.42	368,900
Apr 13, 2022	64.10	64.55	63.92	64.50	64.50	234,700
Apr 12, 2022	63.83	64.22	63.54	63.69	63.69	266,000
Apr 11, 2022	63.69	63.79	63.36	63.36	63.36	208,800
Apr 08, 2022	64.24	64.32	63.27	64.22	64.22	235,700
Apr 07, 2022	63.90	64.54	63.80	63.88	63.88	257,000
Apr 06, 2022	63.50	63.99	63.50	63.87	63.87	237,500
Apr 05, 2022	64.90	64.90	63.30	63.34	63.34	296,200
Apr 04, 2022	65.00	65.68	64.84	65.35	65.35	202,600
Apr 01, 2022	64.40	64.99	64.40	64.84	64.84	284,000
Mar 31, 2022	63.90	63.90	62.20	62.91	62.91	147,500
Mar 30, 2022	64.03	64.93	64.00	64.19	64.19	1,004,000
Mar 29, 2022	67.70	68.25	66.52	67.60	67.60	1,364,100
Mar 28, 2022	66.02	67.21	66.02	67.16	67.16	438,700
Mar 25, 2022	67.14	68.00	66.90	67.11	67.11	391,500
Mar 24, 2022	66.21	66.36	66.06	66.22	66.22	175,900
Mar 23, 2022	65.00	65.95	65.00	65.72	65.72	290,700
Mar 22, 2022	64.10	64.62	64.10	64.60	64.60	129,100
Mar 21, 2022	63.50	64.59	63.50	64.28	64.28	266,200
Mar 18, 2022	64.06	64.58	63.78	64.56	64.56	313,800
Mar 17, 2022	64.81	64.81	63.40	64.29	64.29	160,100
Mar 16, 2022	63.40	64.50	63.12	63.78	63.78	307,600
Mar 15, 2022	61.20	61.39	60.81	61.20	61.20	377,100
Mar 14, 2022	61.39	62.10	61.20	61.27	61.27	218,000
Mar 11, 2022	62.69	63.25	62.33	62.48	62.48	99,800
Mar 10, 2022	62.15	63.25	62.15	62.52	62.52	129,500
Mar 09, 2022	63.75	63.75	62.34	63.10	63.10	382,600
Mar 08, 2022	60.34	61.69	59.94	60.72	60.72	329,800
Mar 07, 2022	62.10	62.79	61.24	61.58	61.58	302,200
Mar 04, 2022	63.50	64.58	63.04	63.35	63.35	515,400
Mar 03, 2022	63.72	64.94	63.50	63.59	63.59	226,200
Mar 02, 2022	63.07	63.33	62.98	63.31	63.31	253,400
Mar 01, 2022	62.97	63.17	62.69	62.76	62.76	380,600
Feb 28, 2022	62.90	63.59	62.89	63.57	63.57	436,500
Feb 25, 2022	61.86	62.19	61.61	62.19	62.19	313,700
Feb 24, 2022	60.92	62.37	60.85	62.35	62.35	385,100
Feb 23, 2022	63.50	63.50	62.27	62.62	62.62	222,300
Feb 22, 2022	63.59	63.59	62.70	63.10	63.10	284,400
Feb 18, 2022	63.55	64.48	63.55	63.88	63.88	252,300
Feb 17, 2022	63.60	63.77	63.06	63.25	63.25	166,100
Feb 16, 2022	64.01	64.01	63.17	63.55	63.55	296,300
Feb 15, 2022	62.24	64.35	62.24	64.14	64.14	594,300
Feb 14, 2022	62.73	62.73	61.86	62.37	62.37	220,500
Feb 11, 2022	61.75	62.50	61.50	61.99	61.99	501,200
Feb 10, 2022	61.70	62.25	61.33	61.55	61.55	518,500
Feb 09, 2022	62.69	63.32	62.22	63.25	63.25	240,200
Feb 08, 2022	63.01	63.02	62.24	62.66	62.66	259,400
Feb 07, 2022	63.61	63.82	63.33	63.38	63.38	158,400
Feb 04, 2022	62.28	63.09	62.28	63.02	63.02	194,400
Feb 03, 2022	61.54	62.89	61.13	61.60	61.60	711,500
Feb 02, 2022	63.10	63.19	62.58	62.66	62.66	227,800
Feb 01, 2022	61.43	62.00	61.43	61.95	61.95	237,900
Jan 31, 2022	60.88	61.42	60.77	61.10	61.10	585,000
Jan 28, 2022	60.29	61.15	60.00	61.11	61.11	790,200
Jan 27, 2022	61.10	61.78	61.09	61.19	61.19	717,700
Jan 26, 2022	61.11	61.75	60.55	61.06	61.06	663,300
Jan 25, 2022	58.95	59.98	57.92	58.91	58.91	504,400
Jan 24, 2022	58.89	58.89	57.44	58.75	58.75	784,600
Jan 21, 2022	59.41	60.21	59.32	59.32	59.32	632,700
Jan 20, 2022	60.32	60.64	59.28	59.91	59.91	665,100
Jan 19, 2022	58.93	59.50	58.22	58.61	58.61	704,600
Jan 18, 2022	58.05	58.46	57.87	58.41	58.41	722,000
Jan 14, 2022	56.96	57.42	56.96	57.16	57.16	233,400
Jan 13, 2022	57.92	57.99	57.13	57.20	57.20	289,100
Jan 12, 2022	58.65	58.65	58.21	58.55	58.55	138,000
Jan 11, 2022	57.53	59.28	57.53	58.99	58.99	209,500
Jan 10, 2022	57.32	58.49	57.20	58.44	58.44	491,100
Jan 07, 2022	58.00	58.17	57.70	58.10	58.10	291,000
Jan 06, 2022	56.68	57.96	56.55	57.45	57.45	339,200
Jan 05, 2022	57.74	57.75	56.81	56.94	56.94	225,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,857.30+3.40(+0.18%)

Nintendo Co., Ltd. (NTDOY)

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,857.30
+3.40(+0.18%)