Nintendo CO Ltd ADR (OP:NTDOY)

11.29 +0.22 (+1.99%)

Streaming Delayed Price Updated: 2:19 PM EDT, May 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	11.08	11.13	11.03	11.07	6,004,303	+0.62(+5.93%)
May 08, 2026	11.55	11.72	10.39	10.45	9,786,353	-1.33(-11.29%)
May 07, 2026	11.87	11.99	11.57	11.78	9,586,924	-0.48(-3.92%)
May 06, 2026	12.34	12.42	12.21	12.26	2,995,298	+0.16(+1.32%)
May 05, 2026	12.20	12.37	12.10	12.10	1,867,924	-0.06(-0.49%)
May 04, 2026	12.13	12.29	12.04	12.16	2,740,006	+0.10(+0.83%)
May 01, 2026	12.07	12.12	12.01	12.06	1,512,811	-0.11(-0.90%)
Apr 30, 2026	12.30	12.30	12.11	12.17	2,858,282	+0.04(+0.33%)
Apr 29, 2026	12.21	21.18	12.09	12.13	2,380,422	-0.08(-0.66%)
Apr 28, 2026	12.41	21.18	12.20	12.21	3,517,974	-0.17(-1.37%)
Apr 27, 2026	12.39	12.43	12.32	12.38	4,825,972	-0.03(-0.28%)
Apr 24, 2026	12.44	12.47	12.32	12.41	2,793,501	-0.38(-2.93%)
Apr 23, 2026	12.91	13.03	12.76	12.79	2,413,747	-0.43(-3.25%)
Apr 22, 2026	13.36	13.37	13.11	13.22	1,924,778	+0.16(+1.23%)
Apr 21, 2026	13.20	13.35	13.04	13.06	1,532,886	-0.30(-2.25%)
Apr 20, 2026	13.51	13.51	13.30	13.36	2,246,038	-0.20(-1.47%)
Apr 17, 2026	13.72	13.87	13.51	13.56	2,746,230	+0.42(+3.20%)
Apr 16, 2026	13.01	13.17	13.00	13.14	3,082,504	+0.21(+1.62%)
Apr 15, 2026	12.95	13.01	12.88	12.93	3,732,856	-0.02(-0.15%)
Apr 14, 2026	13.19	13.19	12.91	12.95	2,819,023	-0.15(-1.15%)
Apr 13, 2026	13.00	13.13	12.92	13.10	2,652,874	+0.10(+0.77%)
Apr 10, 2026	13.19	13.19	12.99	13.00	1,459,394	-0.38(-2.84%)
Apr 09, 2026	13.53	13.53	13.28	13.38	1,931,495	-0.27(-1.98%)
Apr 08, 2026	13.67	13.84	13.60	13.65	1,556,744	-0.14(-1.02%)
Apr 07, 2026	13.88	13.90	13.62	13.79	2,277,542	-0.11(-0.79%)
Apr 06, 2026	14.04	14.09	13.85	13.90	1,749,987	+0.02(+0.14%)
Apr 02, 2026	13.68	13.93	13.60	13.88	1,745,203	-0.34(-2.39%)
Apr 01, 2026	14.20	14.43	14.16	14.22	1,630,801	-0.07(-0.49%)
Mar 31, 2026	13.95	14.30	13.87	14.29	3,819,903	+0.12(+0.85%)
Mar 30, 2026	14.12	14.27	13.97	14.17	2,787,963	+0.08(+0.57%)
Mar 27, 2026	14.15	14.36	14.02	14.09	3,320,195	-0.02(-0.14%)
Mar 26, 2026	14.07	14.19	14.00	14.11	3,281,090	-0.09(-0.63%)
Mar 25, 2026	14.10	14.43	14.09	14.20	3,149,041	-0.10(-0.70%)
Mar 24, 2026	14.07	14.70	13.96	14.30	5,935,601	-0.72(-4.79%)
Mar 23, 2026	15.00	15.53	14.88	15.02	3,155,571	+0.32(+2.18%)
Mar 20, 2026	15.24	15.32	14.66	14.70	2,200,709	-0.54(-3.54%)
Mar 19, 2026	15.00	15.34	15.00	15.24	2,264,782	+0.04(+0.26%)
Mar 18, 2026	15.36	15.42	15.12	15.20	1,201,339	-0.43(-2.75%)
Mar 17, 2026	15.58	15.70	15.52	15.63	2,908,944	-0.53(-3.28%)
Mar 16, 2026	16.00	16.22	16.00	16.16	1,936,197	+0.21(+1.32%)
Mar 13, 2026	16.00	16.18	15.91	15.95	2,522,730	+0.14(+0.89%)
Mar 12, 2026	16.00	16.00	15.50	15.81	3,966,120	-0.09(-0.57%)
Mar 11, 2026	15.50	15.95	15.38	15.90	4,453,717	+1.00(+6.71%)
Mar 10, 2026	14.55	15.19	14.46	14.90	8,446,025	+0.60(+4.20%)
Mar 09, 2026	13.54	14.50	13.54	14.30	7,306,608	+0.79(+5.85%)
Mar 06, 2026	13.45	13.70	13.43	13.51	3,702,710	-0.12(-0.88%)
Mar 05, 2026	13.66	13.79	13.40	13.63	4,035,788	-0.51(-3.61%)
Mar 04, 2026	13.95	14.17	13.75	14.14	4,828,930	+0.72(+5.37%)
Mar 03, 2026	13.39	13.55	13.05	13.42	4,585,921	-0.38(-2.75%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.