Get the Stockscreener App
19.73
16.55%
3.843
Nintendo Co. Ltd ADR Stock (NTDOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 24, 2025 | $19.79 | $19.55 | $0.24 | 1,599,095.0 | +24.29% |
| Apr 04, 2025 | $16.71 | $15.25 | $1.46 | 3,303,426.0 | -4.91% |
| Apr 03, 2025 | $17.10 | $16.59 | $0.51 | 9,981,669.0 | -3.74% |
| Apr 02, 2025 | $17.79 | $17.29 | $0.495 | 5,363,925.0 | +1.28% |
| Apr 01, 2025 | $17.33 | $16.95 | $0.38 | 8,325,951.0 | -0.17% |
| Mar 31, 2025 | $17.19 | $16.80 | $0.39 | 3,083,156.0 | -4.29% |
| Mar 28, 2025 | $18.11 | $17.91 | $0.20 | 1,435,594.0 | -1.70% |
| Mar 27, 2025 | $18.51 | $18.13 | $0.38 | 1,255,881.0 | -1.72% |
| Mar 26, 2025 | $18.92 | $18.50 | $0.42 | 910,267.0 | +3.05% |
| Mar 25, 2025 | $18.15 | $17.96 | $0.19 | 620,355.0 | +0.90% |
Nintendo Co. Ltd ADR Stock (NTDOY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Nintendo Co. Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTDOY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Nintendo Co. Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Nintendo Co. Ltd ADR Stock (NTDOY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $19.79 | $15.25 | $4.54 | 28,574,066.0 | +15.03% |
| Mar, 2025 | $19.08 | $16.56 | $2.52 | 27,325,023.0 | -7.59% |
| Feb, 2025 | $19.47 | $16.00 | $3.47 | 65,943,780.0 | +13.64% |
| Jan, 2025 | $16.90 | $13.94 | $2.96 | 41,575,957.0 | +11.76% |
Nintendo Co. Ltd ADR Stock (NTDOY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.59 | $14.46 | $1.13 | 24,542,909.0 | -0.20% |
| Nov, 2024 | $14.66 | $12.50 | $2.16 | 19,401,811.0 | +10.82% |
| Oct, 2024 | $13.79 | $12.00 | $1.79 | 18,698,986.0 | -0.75% |
| Sep, 2024 | $13.90 | $13.10 | $0.80 | 8,830,351.0 | -2.06% |
| Aug, 2024 | $14.25 | $11.36 | $2.89 | 20,448,960.0 | -0.87% |
| Jul, 2024 | $14.27 | $13.32 | $0.95 | 15,295,409.0 | +3.16% |
| Jun, 2024 | $14.22 | $13.19 | $1.03 | 9,600,284.0 | -2.06% |
| May, 2024 | $13.82 | $11.75 | $2.07 | 37,486,158.0 | +11.49% |
| Apr, 2024 | $13.55 | $11.77 | $1.78 | 16,806,910.0 | -10.38% |
| Mar, 2024 | $14.07 | $13.50 | $0.57 | 10,785,455.0 | -2.30% |
| Feb, 2024 | $15.01 | $13.52 | $1.49 | 28,450,909.0 | +0.14% |
| Jan, 2024 | $14.10 | $12.35 | $1.75 | 13,970,533.0 | +0.00% |
Nintendo Co. Ltd ADR Stock (NTDOY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $10.64 | $10.09 | $0.55 | 5,981,777.0 | +1.26% |
| Sep, 2023 | $10.94 | $10.20 | $0.74 | 18,568,940.0 | -3.00% |
| Aug, 2023 | $11.51 | $10.30 | $1.21 | 20,032,069.0 | -5.41% |
| Jul, 2023 | $11.65 | $10.91 | $0.74 | 18,521,202.0 | -0.88% |
| Jun, 2023 | $11.99 | $10.65 | $1.34 | 22,728,589.0 | +7.66% |
| May, 2023 | $11.00 | $10.21 | $0.7855 | 40,653,091.0 | +0.09% |
| Apr, 2023 | $10.61 | $9.61 | $1.00 | 21,637,239.0 | +8.98% |
| Mar, 2023 | $9.82 | $9.26 | $0.565 | 18,193,726.0 | +3.86% |
| Feb, 2023 | $10.91 | $9.30 | $1.61 | 23,047,992.0 | -13.37% |
| Jan, 2023 | $10.92 | $10.20 | $0.72 | 20,153,338.0 | +3.36% |
2.04%
0.70%
Cap:
|
Volume (24h):