Nintendo Co., Ltd. (NTDOY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

56.29-0.68 (-1.19%)

At close: 4:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 15, 2021	56.32	56.55	56.20	56.29	56.29	423,000
Oct 14, 2021	57.49	57.49	56.62	56.97	56.97	222,500
Oct 13, 2021	56.54	56.54	56.10	56.45	56.45	111,200
Oct 12, 2021	56.75	56.85	56.18	56.55	56.55	250,100
Oct 11, 2021	56.68	56.80	55.96	56.42	56.42	229,700
Oct 08, 2021	56.75	56.81	56.20	56.36	56.36	175,600
Oct 07, 2021	56.46	56.90	56.32	56.65	56.65	273,600
Oct 06, 2021	55.42	55.90	55.13	55.78	55.78	331,600
Oct 05, 2021	54.83	55.00	54.41	54.60	54.60	683,800
Oct 04, 2021	55.76	55.76	54.50	54.70	54.70	662,700
Oct 01, 2021	54.78	56.87	54.78	56.30	56.30	1,574,200
Sep 30, 2021	60.25	60.44	58.80	59.25	59.25	1,049,700
Sep 29, 2021	59.45	59.92	59.00	59.01	59.01	678,800
Sep 28, 2021	60.38	60.38	58.05	58.17	58.17	716,200
Sep 27, 2021	61.25	61.29	60.42	60.74	60.74	193,400
Sep 24, 2021	61.32	61.32	60.28	60.76	60.76	282,400
Sep 23, 2021	61.64	61.64	60.65	61.40	61.40	358,500
Sep 22, 2021	60.84	61.32	60.61	60.62	60.62	721,200
Sep 21, 2021	60.75	60.75	60.20	60.25	60.25	460,200
Sep 20, 2021	59.85	60.61	59.59	59.95	59.95	486,100
Sep 17, 2021	60.75	60.75	60.00	60.70	60.70	643,500
Sep 16, 2021	60.78	60.78	59.63	60.02	60.02	395,800
Sep 15, 2021	62.44	62.44	60.80	61.19	61.19	953,800
Sep 14, 2021	62.00	62.00	61.25	61.26	61.26	655,800
Sep 13, 2021	62.77	62.87	62.41	62.65	62.65	527,200
Sep 10, 2021	63.00	63.38	62.00	62.17	62.17	492,400
Sep 09, 2021	61.30	62.29	61.30	61.55	61.55	667,500
Sep 08, 2021	62.49	62.49	61.55	61.55	61.55	417,000
Sep 07, 2021	63.42	63.75	62.60	63.00	63.00	457,600
Sep 03, 2021	62.47	62.48	61.20	61.90	61.90	676,100
Sep 02, 2021	61.95	62.78	61.82	61.94	61.94	538,200
Sep 01, 2021	60.54	61.72	60.54	61.11	61.11	711,600
Aug 31, 2021	59.76	60.41	59.76	60.08	60.08	484,800
Aug 30, 2021	59.01	59.95	59.01	59.55	59.55	267,700
Aug 27, 2021	59.59	59.59	58.40	58.95	58.95	675,100
Aug 26, 2021	59.65	59.75	59.25	59.28	59.28	252,800
Aug 25, 2021	60.39	60.39	59.77	60.22	60.22	364,100
Aug 24, 2021	60.90	60.90	60.50	60.52	60.52	366,200
Aug 23, 2021	60.02	60.50	59.80	60.35	60.35	513,500
Aug 20, 2021	60.10	60.38	59.67	60.38	60.38	552,100
Aug 19, 2021	57.83	59.22	57.83	59.05	59.05	371,700
Aug 18, 2021	60.15	60.15	59.02	59.03	59.03	451,100
Aug 17, 2021	59.52	59.52	58.79	59.17	59.17	557,100
Aug 16, 2021	59.22	59.39	58.85	59.35	59.35	971,900
Aug 13, 2021	59.10	59.84	59.10	59.43	59.43	451,500
Aug 12, 2021	58.90	59.50	58.55	59.00	59.00	727,400
Aug 11, 2021	59.10	59.80	58.94	59.19	59.19	646,500
Aug 10, 2021	57.50	57.50	56.72	56.85	56.85	1,051,200
Aug 09, 2021	59.54	59.54	58.92	59.13	59.13	487,400
Aug 06, 2021	59.71	60.10	59.11	59.12	59.12	1,282,500
Aug 05, 2021	63.60	63.65	61.66	62.67	62.67	767,500
Aug 04, 2021	64.27	64.40	63.03	63.81	63.81	374,400
Aug 03, 2021	64.46	65.25	64.46	64.84	64.84	375,700
Aug 02, 2021	65.12	65.49	64.92	65.09	65.09	364,000
Jul 30, 2021	64.50	64.61	64.01	64.25	64.25	502,300
Jul 29, 2021	67.25	67.25	66.51	66.56	66.56	487,500
Jul 28, 2021	67.25	67.85	67.01	67.85	67.85	416,200
Jul 27, 2021	68.20	68.92	67.30	67.89	67.89	410,100
Jul 26, 2021	68.00	68.33	67.65	67.99	67.99	573,500
Jul 23, 2021	68.43	68.99	68.32	68.63	68.63	614,400
Jul 22, 2021	69.20	69.20	68.32	68.39	68.39	491,000
Jul 21, 2021	68.19	68.70	67.55	68.70	68.70	875,600
Jul 20, 2021	68.74	68.74	68.11	68.55	68.55	2,704,600
Jul 19, 2021	69.36	69.97	68.60	69.00	69.00	1,107,100
Jul 16, 2021	70.50	71.15	70.50	70.55	70.55	231,800
Jul 15, 2021	72.12	72.13	70.88	71.15	71.15	613,100
Jul 14, 2021	72.69	72.69	71.44	72.12	72.12	215,000
Jul 13, 2021	71.50	71.89	71.07	71.41	71.41	183,900
Jul 12, 2021	71.73	72.51	71.73	72.10	72.10	158,900
Jul 09, 2021	71.46	72.69	71.46	72.69	72.69	226,700
Jul 08, 2021	72.61	72.87	70.04	71.25	71.25	227,200
Jul 07, 2021	75.17	75.45	74.76	74.81	74.81	434,300
Jul 06, 2021	75.22	75.52	75.01	75.29	75.29	299,900
Jul 02, 2021	73.46	73.56	72.92	73.46	73.46	140,900
Jul 01, 2021	72.26	72.87	72.03	72.41	72.41	162,600
Jun 30, 2021	72.48	73.04	72.31	72.53	72.53	203,300
Jun 29, 2021	72.58	73.37	72.49	73.10	73.10	410,200
Jun 28, 2021	72.79	73.90	72.71	73.58	73.58	359,200
Jun 25, 2021	72.26	72.77	72.01	72.38	72.38	255,600
Jun 24, 2021	72.06	73.34	72.06	72.80	72.80	210,500
Jun 23, 2021	72.00	72.70	72.00	72.01	72.01	202,500
Jun 22, 2021	73.01	73.87	73.00	73.70	73.70	211,900
Jun 21, 2021	73.40	74.25	73.30	74.25	74.25	255,300
Jun 18, 2021	74.18	74.18	73.44	73.59	73.59	279,600
Jun 17, 2021	72.79	74.21	72.45	73.55	73.55	480,100
Jun 16, 2021	72.25	72.25	70.61	71.41	71.41	319,400
Jun 15, 2021	73.78	74.00	73.15	73.23	73.23	327,900
Jun 14, 2021	74.71	74.71	74.00	74.28	74.28	289,600
Jun 11, 2021	76.75	77.07	76.52	77.05	77.05	215,500
Jun 10, 2021	76.25	77.14	76.25	77.04	77.04	203,100
Jun 09, 2021	76.46	77.75	76.46	76.70	76.70	182,400
Jun 08, 2021	78.89	78.89	77.67	78.00	78.00	309,400
Jun 07, 2021	78.00	78.86	78.00	78.63	78.63	172,600
Jun 04, 2021	77.32	78.05	76.49	77.79	77.79	156,800
Jun 03, 2021	76.28	77.24	76.06	76.30	76.30	311,400
Jun 02, 2021	76.51	76.92	76.02	76.25	76.25	234,200
Jun 01, 2021	75.90	76.99	75.18	76.01	76.01	298,400
May 28, 2021	76.92	77.64	76.92	77.32	77.32	231,200
May 27, 2021	76.45	76.75	76.30	76.63	76.63	265,700
May 26, 2021	77.95	77.95	77.02	77.37	77.37	217,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,471.37+33.11(+0.75%)

Dow 3035,294.76+382.20(+1.09%)

Nasdaq14,897.34+73.91(+0.50%)

Russell 20002,265.65-8.52(-0.37%)

Gold1,768.10-29.80(-1.66%)

EUR/USD1.1606+0.0005(+0.0464%)

Nintendo Co., Ltd. (NTDOY)

S&P 500
4,471.37
+33.11(+0.75%)

Dow 30
35,294.76
+382.20(+1.09%)

Nasdaq
14,897.34
+73.91(+0.50%)

Russell 2000
2,265.65
-8.52(-0.37%)

Gold
1,768.10
-29.80(-1.66%)

EUR/USD
1.1606
+0.0005(+0.0464%)