U.S. markets closed

Nintendo Co., Ltd. (NTDOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
70.00+3.40 (+5.11%)
At close: 12:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202069.6070.5069.6070.0070.00376,000
Nov 25, 202066.5066.9965.9566.6066.60846,700
Nov 24, 202066.2866.2865.6165.8265.82567,600
Nov 23, 202067.0067.0765.9466.3466.34762,100
Nov 20, 202066.8966.8965.7566.3266.32537,300
Nov 19, 202066.1567.0665.0266.8266.821,564,800
Nov 18, 202064.4064.5964.0064.4564.45773,900
Nov 17, 202062.9864.3162.7064.1564.151,547,600
Nov 16, 202063.9864.2063.5063.9463.94964,500
Nov 13, 202065.7165.8264.4565.5365.53489,700
Nov 12, 202064.2264.9363.0864.3464.34719,200
Nov 11, 202062.0963.5061.6163.2963.291,020,000
Nov 10, 202064.5864.9063.8164.4164.411,560,400
Nov 09, 202067.5067.5064.5066.3066.301,913,200
Nov 06, 202070.2870.8369.9870.6670.66896,000
Nov 05, 202071.7673.7571.5072.7072.701,063,700
Nov 04, 202069.0469.2768.0268.4868.48468,400
Nov 03, 202068.0270.0668.0270.0470.04275,300
Nov 02, 202068.3869.6768.3868.7368.73251,300
Oct 30, 202069.1369.1367.7067.7367.73321,500
Oct 29, 202069.4569.7068.3569.5469.54243,300
Oct 28, 202068.0568.5367.5768.0568.05361,900
Oct 27, 202069.0869.0868.0068.3568.35365,700
Oct 26, 202065.5065.7365.0065.4665.46246,600
Oct 23, 202065.6766.0065.4065.6065.60246,400
Oct 22, 202067.3067.3066.7366.9966.99221,300
Oct 21, 202067.1167.6267.0067.1067.10200,100
Oct 20, 202068.4168.4167.5067.9467.94298,100
Oct 19, 202068.8769.4568.6868.7168.71191,500
Oct 16, 202068.8369.2068.7068.8568.85243,400
Oct 15, 202069.0069.3968.8569.1669.16289,800
Oct 14, 202069.6070.9869.6070.2770.27369,800
Oct 13, 202070.8870.8869.8170.4270.42258,000
Oct 12, 202070.7770.7769.3070.2570.25216,600
Oct 09, 202068.7468.8868.6268.7868.78164,600
Oct 08, 202068.7869.4068.7868.8568.85222,400
Oct 07, 202068.3068.6568.2468.5668.56241,200
Oct 06, 202068.1168.7967.6167.6867.68315,500
Oct 05, 202067.0269.6667.0267.8067.80467,800
Oct 02, 202069.4369.6968.7169.4669.46595,800
Oct 01, 202071.1671.4170.8571.3071.30127,800
Sep 30, 202070.6271.0070.6070.9070.90259,000
Sep 29, 202071.5372.0071.5371.6471.64165,500
Sep 28, 202070.7871.2070.5170.6070.60180,200
Sep 25, 202069.8870.3769.3170.3470.34191,200
Sep 24, 202070.0070.4069.7270.2070.20388,300
Sep 23, 202071.6171.9070.6570.9870.98326,500
Sep 22, 202071.9871.9871.0171.5071.50132,000
Sep 21, 202071.2971.4270.3171.3571.35193,400
Sep 18, 202072.7772.8271.0572.0672.06543,400
Sep 17, 202070.6670.6670.1070.5270.52216,700
Sep 16, 202071.1571.8071.1571.4471.44556,400
Sep 15, 202070.9471.4770.9071.3871.38564,300
Sep 14, 202070.1870.4569.9670.3570.35410,000
Sep 11, 202069.8970.0069.2969.9969.99199,600
Sep 10, 202069.6669.8568.8968.8968.89406,400
Sep 09, 202068.6369.7866.1369.6369.631,063,400
Sep 08, 202066.4767.3566.0266.7666.76704,000
Sep 04, 202070.1270.8969.5770.6870.68718,200
Sep 03, 202071.1571.3169.2770.1070.103,839,900
Sep 02, 202070.5070.6069.5370.0870.082,403,900
Sep 01, 202069.2271.2467.8570.5070.502,451,900
Aug 31, 202067.2367.5066.9567.3767.37687,000
Aug 28, 202067.1067.3666.8567.2467.24797,000
Aug 27, 202067.8068.3467.1167.5467.54946,500
Aug 26, 202067.3068.7067.3068.6568.651,062,800
Aug 25, 202066.1666.4965.7066.4066.401,791,300
Aug 24, 202067.6068.2767.6068.0868.08626,700
Aug 21, 202063.9364.7463.9364.3164.31918,500
Aug 20, 202063.0063.5062.9163.1063.10790,600
Aug 19, 202063.2063.6562.9063.2063.20413,300
Aug 18, 202062.7063.1262.7063.0563.05490,000
Aug 17, 202060.1261.0860.1260.9260.92244,300
Aug 14, 202059.0060.4559.0059.9659.96105,400
Aug 13, 202059.0460.5059.0459.9559.95150,200
Aug 12, 202059.4760.1059.0560.0760.07447,800
Aug 11, 202059.3059.3058.4058.4558.45338,200
Aug 10, 202060.2060.2059.1159.2559.25356,600
Aug 07, 202059.6059.7059.1159.1359.13400,900
Aug 06, 202061.9062.2059.5061.3261.321,084,400
Aug 05, 202058.3058.7958.2058.7458.74644,800
Aug 04, 202055.8957.2555.8957.0557.05733,200
Aug 03, 202055.4956.0355.0055.9655.96289,000
Jul 31, 202055.4055.4054.7755.0155.01148,500
Jul 30, 202056.2456.5555.7056.3756.37129,700
Jul 29, 202056.0656.9156.0656.8656.86205,100
Jul 28, 202055.5156.6255.5156.0656.06164,500
Jul 27, 202055.5456.9055.5456.6056.60102,200
Jul 24, 202055.3055.3555.0055.2655.26184,400
Jul 23, 202055.5655.5655.0055.0055.00115,600
Jul 22, 202055.2955.7755.2555.2555.25138,300
Jul 21, 202055.7555.9155.4355.4955.49149,700
Jul 20, 202055.4955.4954.7255.2755.27265,500
Jul 17, 202055.6755.8455.5555.8455.84130,000
Jul 16, 202055.9656.2455.6955.9555.95126,500
Jul 15, 202057.5057.5056.6456.8156.81148,200
Jul 14, 202056.1056.4255.8656.3956.39318,000
Jul 13, 202056.6057.3056.6056.7056.70191,400
Jul 10, 202057.7757.7756.9957.2957.29173,600
Jul 09, 202057.4958.0557.4957.9057.90168,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...