Get the Stockscreener App
12.14
7.04%
-0.92
Nintendo Co. Ltd ADR Stock (NTDOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2026 | $12.30 | $12.10 | $0.20 | 1,804,998.0 | -6.89% |
| Apr 21, 2026 | $13.35 | $13.04 | $0.31 | 1,538,143.0 | -2.25% |
| Apr 20, 2026 | $13.51 | $13.30 | $0.21 | 2,260,079.0 | -1.47% |
| Apr 17, 2026 | $13.87 | $13.51 | $0.36 | 2,758,809.0 | +3.20% |
| Apr 16, 2026 | $13.17 | $13.00 | $0.17 | 3,091,666.0 | +1.62% |
| Apr 15, 2026 | $13.01 | $12.88 | $0.13 | 3,803,135.0 | -0.15% |
| Apr 14, 2026 | $13.19 | $12.91 | $0.28 | 2,823,084.0 | -1.15% |
| Apr 13, 2026 | $13.13 | $12.92 | $0.21 | 2,662,582.0 | +0.77% |
| Apr 10, 2026 | $13.19 | $12.99 | $0.20 | 1,468,000.0 | -2.84% |
| Apr 09, 2026 | $13.53 | $13.28 | $0.25 | 1,933,018.0 | -1.98% |
| Apr 08, 2026 | $13.84 | $13.60 | $0.24 | 1,557,503.0 | -1.02% |
| Apr 07, 2026 | $13.90 | $13.62 | $0.28 | 2,285,605.0 | -0.79% |
| Apr 06, 2026 | $14.09 | $13.85 | $0.24 | 1,757,329.0 | +0.14% |
| Apr 02, 2026 | $13.93 | $13.60 | $0.33 | 1,748,402.0 | -2.39% |
| Apr 01, 2026 | $14.43 | $14.16 | $0.27 | 1,642,719.0 | -0.49% |
| Mar 31, 2026 | $14.30 | $13.87 | $0.43 | 3,825,784.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $14.43 | $12.10 | $2.33 | 33,135,072.0 | -14.91% |
| 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% |
19.80%
0.52%
Cap:
|
Volume (24h):