Nintendo Ltd ADR (NTDOY)

Historical Prices For Nintendo Ltd ADR (NTDOY)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	16.66	16.71	15.25	15.82	2,150,231	15.82
4/03/2025	17.06	17.10	16.59	16.71	9,977,029	16.71
4/02/2025	17.58	17.79	17.29	17.36	5,357,873	17.36
4/01/2025	17.17	17.33	16.95	17.14	8,321,422	17.14
3/31/2025	17.05	17.19	16.80	17.17	3,069,865	17.17
3/28/2025	18.10	18.11	17.91	17.94	1,434,254	17.94
3/27/2025	18.19	18.51	18.13	18.25	1,250,983	18.25
3/26/2025	18.77	18.92	18.50	18.57	908,201	18.57
3/25/2025	17.98	18.15	17.96	18.02	621,134	18.02
3/24/2025	17.95	17.96	17.76	17.86	865,445	17.86
3/21/2025	18.21	18.24	18.04	18.18	393,048	18.18
3/20/2025	17.96	17.96	17.70	17.77	545,601	17.77
3/19/2025	17.64	18.00	17.50	17.83	1,215,087	17.83
3/18/2025	17.32	17.32	17.04	17.25	1,521,490	17.25
3/17/2025	17.43	17.49	17.27	17.38	892,500	17.38
3/14/2025	17.24	17.53	17.17	17.53	892,344	17.53
3/13/2025	17.05	17.22	17.05	17.15	1,075,680	17.15
3/12/2025	17.04	17.34	17.04	17.15	1,644,530	17.15
3/11/2025	17.10	17.14	16.86	17.02	1,428,745	17.02
3/10/2025	16.80	16.89	16.56	16.67	1,939,949	16.67
3/07/2025	17.50	17.67	17.31	17.64	1,339,683	17.64
3/06/2025	19.00	19.08	18.73	18.73	2,157,793	18.73
3/05/2025	18.64	18.84	18.56	18.82	898,554	18.82
3/04/2025	18.27	18.63	18.25	18.40	1,901,202	18.40
3/03/2025	18.25	18.58	18.23	18.39	1,238,335	18.39
2/28/2025	18.36	18.59	18.36	18.58	1,516,023	18.58
2/27/2025	18.98	19.05	18.74	18.79	698,996	18.79
2/26/2025	18.61	18.77	18.53	18.67	2,870,730	18.67
2/25/2025	18.90	19.16	18.90	19.02	4,338,469	19.02
2/24/2025	18.91	19.12	18.91	19.00	2,003,117	19.00
2/21/2025	19.03	19.25	19.02	19.13	5,377,888	19.13
2/20/2025	19.24	19.33	19.07	19.28	7,482,477	19.28
2/19/2025	19.18	19.47	19.18	19.41	9,828,069	19.41
2/18/2025	18.74	18.93	18.74	18.90	6,115,507	18.90
2/14/2025	18.40	18.50	18.29	18.45	5,552,964	18.45
2/13/2025	18.09	18.42	18.09	18.38	1,404,109	18.38
2/12/2025	17.87	17.98	17.49	17.73	3,142,705	17.73
2/11/2025	18.00	18.00	17.81	17.86	2,426,530	17.86
2/10/2025	18.00	18.18	17.90	17.98	1,714,821	17.98
2/07/2025	17.79	17.90	17.49	17.55	1,836,132	17.55
2/06/2025	17.82	18.06	17.82	17.98	2,703,510	17.98
2/05/2025	17.33	17.45	17.16	17.25	2,868,759	17.25
2/04/2025	16.25	16.58	16.00	16.44	1,477,984	16.44
2/03/2025	16.25	16.58	16.25	16.50	2,287,687	16.50
1/31/2025	16.31	16.56	15.94	16.35	2,436,715	16.35
1/30/2025	16.89	16.90	16.66	16.70	3,664,444	16.70
1/29/2025	16.30	16.52	16.17	16.25	3,323,439	16.25
1/28/2025	16.51	16.59	16.39	16.46	4,561,953	16.46
1/27/2025	15.60	15.79	15.54	15.62	3,152,398	15.62
1/24/2025	15.75	16.00	15.71	15.85	3,150,534	15.85
1/23/2025	15.15	15.44	15.15	15.35	731,685	15.35
1/22/2025	14.96	15.22	14.96	15.01	1,538,799	15.01
1/21/2025	14.61	14.69	14.50	14.68	2,187,391	14.68
1/17/2025	14.80	14.88	14.67	14.81	2,221,240	14.81
1/16/2025	15.50	15.77	15.35	15.64	3,340,213	15.64
1/15/2025	15.28	15.37	15.19	15.23	2,432,267	15.23
1/14/2025	14.84	14.84	14.67	14.78	1,811,972	14.78
1/13/2025	14.41	14.60	14.36	14.46	914,271	14.46
1/10/2025	14.51	14.60	14.41	14.42	1,040,872	14.42
1/08/2025	14.10	14.14	13.94	14.04	1,381,800	14.04
1/07/2025	14.50	14.69	14.36	14.37	1,020,362	14.37
1/06/2025	14.69	14.73	14.45	14.54	1,600,635	14.54