Get the Stockscreener App
16.60
6.40%
0.98
Nintendo Co. Ltd ADR Stock (NTDOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 16, 2026 | $16.70 | $16.50 | $0.20 | 404,239.0 | +6.43% |
| Jan 13, 2026 | $15.75 | $15.55 | $0.20 | 5,245,691.0 | -4.87% |
| Jan 12, 2026 | $16.52 | $16.29 | $0.23 | 2,631,601.0 | +0.80% |
| Jan 09, 2026 | $16.37 | $16.20 | $0.17 | 1,535,624.0 | +0.87% |
| Jan 08, 2026 | $16.26 | $16.09 | $0.17 | 2,831,085.0 | -1.10% |
| Jan 07, 2026 | $16.70 | $16.32 | $0.38 | 1,989,335.0 | -4.17% |
| Jan 06, 2026 | $17.14 | $17.00 | $0.14 | 1,889,993.0 | +0.24% |
| Jan 05, 2026 | $17.15 | $16.90 | $0.25 | 3,641,477.0 | +0.89% |
| Jan 02, 2026 | $17.15 | $16.75 | $0.40 | 1,873,869.0 | -0.06% |
| Dec 31, 2025 | $17.07 | $16.64 | $0.43 | 904,775.0 | +0.06% |
| Dec 30, 2025 | $16.97 | $16.83 | $0.14 | 1,077,866.0 | -1.52% |
| Dec 29, 2025 | $17.25 | $17.01 | $0.24 | 2,243,758.0 | -0.23% |
| Dec 26, 2025 | $17.27 | $17.12 | $0.15 | 1,440,006.0 | +2.69% |
| Dec 24, 2025 | $16.78 | $16.57 | $0.21 | 1,574,670.0 | +0.00% |
| Dec 23, 2025 | $16.87 | $16.66 | $0.21 | 3,336,443.0 | +0.00% |
| Dec 22, 2025 | $16.83 | $16.35 | $0.48 | 2,936,786.0 | -1.82% |
| Dec 19, 2025 | $17.19 | $16.95 | $0.24 | 2,600,174.0 | -3.08% |
| Dec 18, 2025 | $17.71 | $17.53 | $0.18 | 1,665,954.0 | -0.57% |
| Dec 17, 2025 | $18.02 | $17.62 | $0.40 | 2,230,949.0 | -2.81% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $17.15 | $15.55 | $1.60 | 22,042,914.0 | -1.39% |
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 | 28,790,063.0 | +0.47% |
| Sep, 2025 | $24.29 | $21.30 | $2.99 | 65,600,248.0 | -4.48% |
| Aug, 2025 | $24.92 | $20.31 | $4.61 | 31,127,034.0 | +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 | 42,710,994.0 | +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% |
18.89%
0.31%
Cap:
|
Volume (24h):