Get the Stockscreener App
18.32
3.07%
-0.58
After Hours:
18.56
0.24
+1.31%
Nintendo Co. Ltd ADR Stock (NTDOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 15, 2025 | $18.68 | $18.29 | $0.39 | 1,478,474.0 | -3.07% |
| Dec 09, 2025 | $19.07 | $18.84 | $0.23 | 2,695,186.0 | -3.62% |
| Dec 08, 2025 | $19.92 | $19.60 | $0.32 | 2,222,767.0 | -1.65% |
| Dec 05, 2025 | $20.29 | $19.83 | $0.46 | 3,058,038.0 | -3.11% |
| Dec 04, 2025 | $20.90 | $20.50 | $0.3999 | 1,005,195.0 | +1.48% |
| Dec 03, 2025 | $20.51 | $20.10 | $0.41 | 1,105,614.0 | -1.51% |
| Dec 02, 2025 | $20.75 | $20.49 | $0.26 | 962,459.0 | -1.77% |
| Dec 01, 2025 | $21.11 | $20.88 | $0.23 | 1,006,606.0 | -0.95% |
| Nov 28, 2025 | $21.42 | $21.03 | $0.39 | 757,885.0 | -0.28% |
| Nov 26, 2025 | $21.32 | $20.86 | $0.46 | 917,017.0 | +0.52% |
| Nov 25, 2025 | $21.17 | $20.87 | $0.2999 | 801,440.0 | -1.12% |
| Nov 24, 2025 | $21.44 | $20.92 | $0.52 | 655,756.0 | +0.85% |
| Nov 21, 2025 | $21.27 | $20.97 | $0.30 | 985,761.0 | +2.12% |
| Nov 20, 2025 | $21.26 | $20.68 | $0.58 | 825,473.0 | -0.96% |
| Nov 19, 2025 | $21.14 | $20.80 | $0.34 | 649,837.0 | -1.34% |
| Nov 18, 2025 | $21.48 | $21.05 | $0.43 | 840,774.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $21.11 | $18.29 | $2.82 | 13,534,339.0 | -13.42% |
| 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% |
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% |
0.82%
0.34%
Cap:
|
Volume (24h):