Get the Stockscreener App
12.14
5.47%
0.63
After Hours:
12.23
0.09
+0.74%
Nintendo Co. Ltd ADR Stock (NTDOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 08, 2026 | $12.50 | $11.84 | $0.66 | 5,554,887.0 | +5.47% |
| Jun 05, 2026 | $11.74 | $11.45 | $0.29 | 2,355,994.0 | +0.70% |
| Jun 04, 2026 | $11.45 | $11.20 | $0.25 | 2,624,980.0 | +0.00% |
| Jun 03, 2026 | $11.62 | $11.42 | $0.20 | 2,768,305.0 | -0.61% |
| Jun 02, 2026 | $11.71 | $11.49 | $0.22 | 2,717,391.0 | +2.22% |
| Jun 01, 2026 | $11.30 | $11.11 | $0.19 | 3,080,333.0 | +0.90% |
| May 29, 2026 | $11.20 | $11.06 | $0.14 | 2,563,997.0 | +2.11% |
| May 28, 2026 | $11.00 | $10.91 | $0.09 | 2,604,660.0 | -1.62% |
| May 27, 2026 | $11.18 | $11.07 | $0.11 | 1,919,795.0 | +0.54% |
| May 26, 2026 | $11.18 | $11.02 | $0.16 | 2,816,813.0 | -2.99% |
| May 22, 2026 | $11.47 | $11.33 | $0.14 | 2,165,111.0 | -1.39% |
| May 21, 2026 | $11.62 | $11.33 | $0.29 | 2,518,672.0 | -3.35% |
| May 20, 2026 | $11.95 | $11.74 | $0.21 | 1,238,904.0 | +1.70% |
| May 19, 2026 | $11.90 | $11.72 | $0.18 | 2,904,069.0 | +2.62% |
| May 18, 2026 | $11.46 | $11.27 | $0.19 | 3,524,122.0 | +2.51% |
| May 15, 2026 | $11.22 | $11.11 | $0.1125 | 4,441,474.0 | +3.24% |
| May 14, 2026 | $10.90 | $10.73 | $0.17 | 4,922,705.0 | -3.14% |
| May 13, 2026 | $11.29 | $11.14 | $0.15 | 3,219,520.0 | -1.59% |
| May 12, 2026 | $11.36 | $11.25 | $0.11 | 3,292,070.0 | +2.44% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $12.50 | $11.11 | $1.39 | 24,666,132.0 | +8.88% |
| May, 2026 | $12.42 | $10.39 | $2.03 | 72,901,435.0 | -8.38% |
| Apr, 2026 | $14.43 | $12.09 | $2.34 | 52,058,074.0 | -14.84% |
| Mar, 2026 | $16.22 | $13.05 | $3.17 | 83,245,038.0 | +1.64% |
| Feb, 2026 | $16.38 | $13.47 | $2.91 | 59,690,352.0 | -8.70% |
| Jan, 2026 | $17.20 | $15.30 | $1.90 | 58,171,719.0 | -8.66% |
Nintendo Co. Ltd ADR Stock (NTDOY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.11 | $16.35 | $4.76 | 40,380,001.0 | -20.37% |
| Nov, 2025 | $22.89 | $20.68 | $2.21 | 21,716,414.0 | -1.31% |
| Oct, 2025 | $22.16 | $19.55 | $2.61 | 25,540,012.0 | +0.47% |
| Sep, 2025 | $24.29 | $21.30 | $2.99 | 32,800,124.0 | -4.48% |
| Aug, 2025 | $24.92 | $20.31 | $4.61 | 27,247,944.0 | +6.38% |
| Jul, 2025 | $23.50 | $20.97 | $2.53 | 35,528,145.0 | -12.57% |
| Jun, 2025 | $24.09 | $20.11 | $3.98 | 40,645,814.0 | +17.51% |
| May, 2025 | $22.08 | $19.15 | $2.93 | 29,974,857.0 | -1.90% |
| Apr, 2025 | $20.88 | $15.25 | $5.63 | 57,942,680.0 | +21.35% |
| Mar, 2025 | $19.08 | $16.56 | $2.52 | 27,333,296.0 | -7.59% |
| Feb, 2025 | $19.47 | $16.00 | $3.47 | 65,951,657.0 | +13.64% |
| Jan, 2025 | $16.90 | $13.94 | $2.96 | 41,512,472.0 | +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 | 24,555,740.0 | -0.20% |
| Nov, 2024 | $14.66 | $12.50 | $2.16 | 19,413,591.0 | +10.82% |
| Oct, 2024 | $13.79 | $12.00 | $1.79 | 18,717,057.0 | -0.75% |
| Sep, 2024 | $13.90 | $13.10 | $0.80 | 8,833,467.0 | -2.06% |
| Aug, 2024 | $14.25 | $11.36 | $2.89 | 20,122,875.0 | -0.87% |
| Jul, 2024 | $14.27 | $13.32 | $0.95 | 15,305,151.0 | +3.16% |
| Jun, 2024 | $14.22 | $13.19 | $1.03 | 9,608,847.0 | -2.06% |
| May, 2024 | $13.82 | $11.75 | $2.07 | 37,496,792.0 | +11.49% |
| Apr, 2024 | $13.55 | $11.77 | $1.78 | 16,825,695.0 | -10.38% |
| Mar, 2024 | $14.07 | $13.50 | $0.57 | 10,805,493.0 | -2.30% |
| Feb, 2024 | $15.01 | $13.52 | $1.49 | 28,463,238.0 | +0.14% |
| Jan, 2024 | $14.10 | $12.35 | $1.75 | 14,039,201.0 | +0.00% |
2.99%
0.17%
Cap:
|
Volume (24h):