Get the Stockscreener App
24.48
6.69%
1.535
Nintendo Co. Ltd ADR Stock (NTDOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 08, 2025 | $24.50 | $24.09 | $0.41 | 1,567,184.0 | +6.69% |
| Aug 06, 2025 | $22.96 | $22.62 | $0.34 | 953,971.0 | +1.10% |
| Aug 05, 2025 | $22.77 | $22.51 | $0.26 | 3,869,857.0 | +0.31% |
| Aug 04, 2025 | $22.69 | $22.28 | $0.41 | 1,300,687.0 | +7.71% |
| Aug 01, 2025 | $21.33 | $20.31 | $1.02 | 1,760,778.0 | +0.05% |
| Jul 31, 2025 | $21.27 | $20.97 | $0.30 | 1,791,934.0 | -2.14% |
| Jul 30, 2025 | $21.56 | $21.32 | $0.24 | 1,342,645.0 | -0.51% |
| Jul 29, 2025 | $21.72 | $21.43 | $0.29 | 614,401.0 | +0.79% |
| Jul 28, 2025 | $21.66 | $21.38 | $0.28 | 585,517.0 | -1.92% |
| Jul 25, 2025 | $22.08 | $21.65 | $0.43 | 486,155.0 | -2.02% |
| Jul 24, 2025 | $22.45 | $22.25 | $0.20 | 1,400,042.0 | +0.50% |
| Jul 23, 2025 | $22.24 | $21.81 | $0.43 | 1,138,628.0 | +2.36% |
| Jul 22, 2025 | $21.88 | $21.64 | $0.24 | 5,262,755.0 | -2.52% |
| Jul 21, 2025 | $22.35 | $21.96 | $0.39 | 1,759,584.0 | +1.18% |
| Jul 18, 2025 | $21.98 | $21.71 | $0.27 | 4,588,000.0 | -0.27% |
| Jul 17, 2025 | $22.05 | $21.69 | $0.36 | 1,529,751.0 | +1.48% |
| Jul 16, 2025 | $21.70 | $21.08 | $0.62 | 2,341,488.0 | +3.33% |
| Jul 15, 2025 | $21.34 | $20.99 | $0.35 | 867,105.0 | -0.71% |
| Jul 14, 2025 | $21.34 | $21.03 | $0.31 | 1,198,667.0 | -1.21% |
| Jul 11, 2025 | $21.51 | $21.36 | $0.15 | 1,004,368.0 | -1.52% |
| Jul 10, 2025 | $21.76 | $21.41 | $0.35 | 709,783.0 | -1.81% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $24.50 | $20.31 | $4.19 | 9,452,477.0 | +16.60% |
| 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% |
0.00%
0.89%
Cap:
|
Volume (24h):