Nintendo Ltd ADR (NTDOY)

Historical Prices For Nintendo Ltd ADR (NTDOY)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	21.35	21.47	21.23	21.34	713,484	21.34
10/22/2025	21.59	21.65	21.29	21.34	1,092,179	21.34
10/21/2025	21.89	21.89	21.65	21.71	1,114,337	21.71
10/20/2025	21.41	21.46	21.26	21.30	887,017	21.30
10/17/2025	20.80	21.07	20.75	20.94	1,151,088	20.94
10/16/2025	19.93	20.19	19.91	20.10	958,806	20.10
10/15/2025	20.53	20.74	20.53	20.61	654,318	20.61
10/14/2025	20.46	20.58	20.20	20.45	1,011,430	20.45
10/13/2025	20.00	20.09	19.76	19.84	960,640	19.84
10/10/2025	20.25	20.25	19.55	19.60	1,693,249	19.60
10/09/2025	20.77	20.77	20.44	20.48	833,157	20.48
10/08/2025	21.17	21.17	21.01	21.14	866,698	21.14
10/07/2025	21.41	21.47	21.20	21.20	680,653	21.20
10/06/2025	21.49	21.54	21.39	21.39	694,478	21.39
10/03/2025	21.52	21.56	21.41	21.46	692,211	21.46
10/02/2025	21.51	21.80	21.44	21.48	933,655	21.48
10/01/2025	21.98	22.16	21.89	21.96	910,751	21.96
9/30/2025	21.49	21.59	21.30	21.34	1,303,834	21.34
9/29/2025	21.55	21.66	21.40	21.57	687,865	21.57
9/26/2025	21.47	21.74	21.47	21.66	722,319	21.66
9/25/2025	21.48	21.60	21.30	21.31	825,668	21.31
9/24/2025	21.92	22.07	21.82	21.88	877,154	21.88
9/23/2025	21.50	21.67	21.50	21.55	576,024	21.55
9/22/2025	21.61	21.65	21.42	21.61	1,216,569	21.61
9/19/2025	21.57	21.86	21.55	21.84	1,358,570	21.84
9/18/2025	22.20	22.42	22.09	22.09	1,294,199	22.09
9/17/2025	23.20	23.20	22.45	22.72	1,382,648	22.72
9/16/2025	23.39	23.66	23.23	23.55	2,850,520	23.55
9/15/2025	24.06	24.11	23.51	23.85	5,111,916	23.85
9/12/2025	24.00	24.22	23.69	23.69	5,252,988	23.69
9/11/2025	23.74	24.29	23.74	24.25	2,156,411	24.25
9/10/2025	23.23	23.59	23.23	23.27	1,489,419	23.27
9/09/2025	23.41	23.42	23.10	23.40	1,223,498	23.40
9/08/2025	23.31	23.50	23.16	23.49	653,352	23.49
9/05/2025	22.55	22.55	22.27	22.46	1,350,886	22.46
9/04/2025	22.23	22.55	22.23	22.52	483,233	22.52
9/03/2025	22.02	22.23	22.02	22.12	614,478	22.12
9/02/2025	22.00	22.07	21.83	22.00	669,613	22.00
8/29/2025	22.79	22.79	22.33	22.34	528,021	22.34
8/28/2025	22.57	22.94	22.57	22.84	1,146,479	22.84
8/27/2025	22.50	22.61	22.39	22.56	638,553	22.56
8/26/2025	23.07	23.07	22.83	22.92	495,781	22.92
8/25/2025	23.47	23.48	23.14	23.19	1,036,359	23.19
8/22/2025	23.01	23.70	23.01	23.59	1,077,271	23.59
8/21/2025	23.11	23.19	23.00	23.12	467,786	23.12
8/20/2025	23.27	23.49	23.22	23.29	992,797	23.29
8/19/2025	24.28	24.28	23.99	24.14	769,228	24.14
8/18/2025	24.78	24.92	24.74	24.89	1,010,441	24.89
8/15/2025	24.22	24.46	24.22	24.43	1,558,869	24.43
8/14/2025	24.02	24.22	23.94	24.15	665,880	24.15
8/13/2025	23.91	24.14	23.91	24.07	1,498,006	24.07
8/12/2025	23.82	24.08	23.82	23.84	2,675,918	23.84
8/11/2025	24.49	24.52	24.21	24.28	912,007	24.28
8/08/2025	24.12	24.50	24.09	24.48	1,567,184	24.48
8/07/2025	23.23	23.47	23.23	23.47	2,268,736	23.47
8/06/2025	22.74	22.96	22.62	22.95	953,971	22.95
8/05/2025	22.51	22.77	22.51	22.70	3,869,414	22.70
8/04/2025	22.31	22.69	22.28	22.63	1,296,302	22.63
8/01/2025	21.18	21.33	20.31	21.01	1,752,717	21.01
7/31/2025	21.18	21.27	20.97	21.00	1,787,186	21.00
7/30/2025	21.42	21.56	21.32	21.46	1,341,466	21.46
7/29/2025	21.56	21.72	21.43	21.57	611,697	21.57
7/28/2025	21.58	21.66	21.38	21.40	583,137	21.40
7/25/2025	22.04	22.08	21.65	21.82	484,072	21.82
7/24/2025	22.36	22.45	22.25	22.27	1,397,506	22.27