Get the Stockscreener App
20.73
1.19%
-0.25
After Hours:
20.72
-0.01
-0.05%
Nintendo Co. Ltd ADR Stock (NTDOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $20.80 | $20.64 | $0.16 | 1,151,624.0 | -1.19% |
| Jun 04, 2025 | $21.33 | $20.75 | $0.58 | 1,483,535.0 | +2.64% |
| Jun 03, 2025 | $20.54 | $20.30 | $0.24 | 1,105,926.0 | +0.00% |
| Jun 02, 2025 | $20.63 | $20.30 | $0.33 | 3,116,836.0 | +0.00% |
| May 30, 2025 | $20.67 | $20.23 | $0.44 | 1,070,382.0 | -2.76% |
| May 29, 2025 | $21.48 | $20.93 | $0.55 | 1,638,486.0 | +0.62% |
| May 28, 2025 | $21.27 | $20.87 | $0.40 | 1,238,668.0 | -0.57% |
| May 27, 2025 | $21.45 | $20.90 | $0.55 | 5,163,954.0 | +2.49% |
| May 23, 2025 | $20.55 | $20.08 | $0.47 | 904,659.0 | +5.13% |
| May 22, 2025 | $19.65 | $19.35 | $0.30 | 443,881.0 | +0.52% |
| May 21, 2025 | $19.75 | $19.36 | $0.39 | 609,853.0 | -2.51% |
| May 20, 2025 | $19.99 | $19.77 | $0.22 | 599,521.0 | -0.25% |
| May 19, 2025 | $20.01 | $19.85 | $0.1597 | 2,373,235.0 | -0.60% |
| May 16, 2025 | $20.17 | $19.80 | $0.37 | 998,937.0 | +2.19% |
| May 15, 2025 | $19.75 | $19.41 | $0.34 | 470,610.0 | -0.51% |
| May 14, 2025 | $20.10 | $19.67 | $0.43 | 801,691.0 | -3.99% |
| May 13, 2025 | $20.69 | $20.27 | $0.42 | 886,509.0 | +2.34% |
| May 12, 2025 | $20.28 | $19.83 | $0.45 | 1,108,727.0 | -0.15% |
| May 09, 2025 | $20.47 | $20.10 | $0.37 | 1,825,145.0 | -3.73% |
| May 08, 2025 | $21.55 | $19.15 | $2.40 | 4,107,730.0 | -2.88% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $21.33 | $20.30 | $1.03 | 6,857,921.0 | +1.42% |
| 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 | 41,131,815.0 | +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% |
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% |
0.05%
0.33%
Cap:
|
Volume (24h):