Skip to main content

Nintendo Ltd ADR (OP:NTDOY)

23.28 -0.74 (-3.08%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 23.93 24.09 23.86 24.02 1,706,112 +0.38(+1.61%)
Jun 27, 2025 23.63 23.69 23.41 23.64 2,325,060 +0.41(+1.76%)
Jun 26, 2025 23.01 23.37 23.01 23.23 2,468,351 +0.49(+2.15%)
Jun 25, 2025 22.80 22.98 22.56 22.74 3,369,491 +0.49(+2.23%)
Jun 24, 2025 22.03 22.27 22.03 22.25 1,234,631 +0.50(+2.28%)
Jun 23, 2025 21.65 21.75 21.54 21.75 1,414,501 -0.21(-0.96%)
Jun 20, 2025 22.19 22.22 21.75 21.96 3,738,998 -0.93(-4.06%)
Jun 18, 2025 22.58 22.97 22.50 22.89 3,578,442 +1.32(+6.12%)
Jun 17, 2025 21.34 21.70 21.25 21.57 2,613,028 +0.85(+4.10%)
Jun 16, 2025 20.76 20.85 20.61 20.72 1,151,901 +0.00(+0.00%)
Jun 13, 2025 20.40 20.93 20.40 20.72 4,188,192 +0.23(+1.12%)
Jun 12, 2025 20.60 20.60 20.33 20.49 722,084 +0.32(+1.59%)
Jun 11, 2025 20.20 20.26 20.11 20.17 964,783 -0.72(-3.45%)
Jun 10, 2025 20.94 20.94 20.72 20.89 590,434 -0.06(-0.29%)
Jun 09, 2025 20.87 20.98 20.80 20.95 1,119,033 +0.22(+1.06%)
Jun 06, 2025 20.69 20.80 20.64 20.73 1,341,624 +0.05(+0.24%)
Jun 05, 2025 20.56 20.86 20.50 20.68 2,314,900 -0.30(-1.43%)
Jun 04, 2025 20.75 21.33 20.75 20.98 1,483,535 +0.54(+2.64%)
Jun 03, 2025 20.50 20.54 20.30 20.44 1,102,394 +0.00(+0.00%)
Jun 02, 2025 20.46 20.63 20.30 20.44 3,109,271 +0.00(+0.00%)
May 30, 2025 20.44 20.67 20.23 20.44 1,077,998 -0.58(-2.76%)
May 29, 2025 21.00 21.48 20.93 21.02 1,638,160 +0.13(+0.62%)
May 28, 2025 21.01 21.27 20.87 20.89 1,237,801 -0.12(-0.57%)
May 27, 2025 21.05 21.45 20.90 21.01 5,147,417 +0.51(+2.49%)
May 23, 2025 20.08 20.55 20.08 20.50 903,021 +1.00(+5.13%)
May 22, 2025 19.48 19.65 19.35 19.50 442,839 +0.10(+0.52%)
May 21, 2025 19.69 19.75 19.36 19.40 606,326 -0.50(-2.51%)
May 20, 2025 19.99 19.99 19.77 19.90 572,321 -0.05(-0.25%)
May 19, 2025 19.90 20.01 19.85 19.95 2,370,822 -0.12(-0.60%)
May 16, 2025 19.80 20.17 19.80 20.07 992,233 +0.43(+2.19%)
May 15, 2025 19.52 19.75 19.41 19.64 467,625 -0.10(-0.51%)
May 14, 2025 20.00 20.10 19.67 19.74 800,671 -0.82(-3.99%)
May 13, 2025 20.61 20.69 20.27 20.56 880,088 +0.47(+2.34%)
May 12, 2025 20.25 20.28 19.83 20.09 1,108,273 -0.03(-0.15%)
May 09, 2025 20.47 20.47 20.10 20.12 1,823,545 -0.78(-3.73%)
May 08, 2025 20.50 21.55 19.15 20.90 4,106,623 -0.62(-2.88%)
May 07, 2025 21.49 21.64 21.35 21.52 1,007,724 -0.18(-0.83%)
May 06, 2025 22.08 22.08 21.55 21.70 1,212,913 -0.20(-0.91%)
May 05, 2025 21.49 21.90 21.49 21.90 846,545 +0.21(+0.97%)
May 02, 2025 21.47 21.73 21.12 21.69 1,739,067 +0.79(+3.78%)
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 following
Privacy Policy and Terms Of Service.