Dark

NTDOY
NINTENDO CO LTD UNSP/ADR
stock OTC ADR

EOD

May 20, 2025

19.90USD-0.251%(-0.05)599,521

Pre-market

Dec 31, 1969

0.00USD-100.000%(-19.95)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	19.9900	19.9900	19.7700	19.9000	-0.251%	599,521	0.000%
2025-05-19	19.9000	20.0097	19.8500	19.9500	-0.598%	2,373,235	-0.251%
2025-05-16	19.8000	20.1700	19.8000	20.0700	+2.189%	998,937	-0.847%
2025-05-15	19.5200	19.7500	19.4100	19.6400	-0.507%	470,610	+1.324%
2025-05-14	20.0000	20.1000	19.6700	19.7400	-3.988%	801,691	+0.811%
2025-05-13	20.6100	20.6900	20.2700	20.5600	+2.339%	886,509	-3.210%
2025-05-12	20.2500	20.2800	19.8300	20.0900	-0.149%	1,108,727	-0.946%
2025-05-09	20.4700	20.4700	20.1000	20.1200	-3.732%	1,825,145	-1.093%
2025-05-08	20.5000	21.5500	19.1500	20.9000	-2.881%	4,107,730	-4.785%
2025-05-07	21.4900	21.6400	21.3500	21.5200	-0.829%	1,010,239	-7.528%
2025-05-06	22.0800	22.0800	21.5500	21.7000	-0.913%	1,212,913	-8.295%
2025-05-05	21.4900	21.9000	21.4900	21.9000	+0.968%	850,479	-9.132%
2025-05-02	21.4700	21.7300	21.1200	21.6900	+3.780%	1,740,419	-8.253%
2025-05-01	21.0200	21.1200	20.9000	20.9000	+0.312%	912,512	-4.785%
2025-04-30	20.5000	20.8800	20.3100	20.8350	+2.991%	1,408,207	-4.488%
2025-04-29	20.2000	20.3300	20.2000	20.2300	-0.197%	754,810	-1.631%
2025-04-28	20.0000	20.2700	19.9300	20.2700	+1.987%	1,139,025	-1.825%
2025-04-25	19.7600	19.9000	19.7000	19.8750	+0.277%	967,864	+0.126%
2025-04-24	19.5500	19.8600	19.5500	19.8200	+7.019%	3,624,174	+0.404%
2025-04-23	18.4001	18.7300	18.4000	18.5200	+1.814%	1,198,922	+7.451%
2025-04-22	18.1600	18.3500	18.0800	18.1900	+1.224%	1,179,096	+9.401%
2025-04-21	18.1400	18.2100	17.9500	17.9700	-0.498%	977,202	+10.740%
2025-04-17	18.2400	18.2400	17.9800	18.0600	+3.200%	1,217,696	+10.188%
2025-04-16	17.8000	17.8099	17.3400	17.5000	-2.289%	1,206,159	+13.714%
2025-04-15	18.1000	18.1900	17.7700	17.9100	-1.701%	1,180,867	+11.111%
2025-04-14	18.0200	18.2800	17.9100	18.2200	+4.413%	1,274,185	+9.221%
2025-04-11	17.6600	17.6600	17.1600	17.4500	+1.809%	1,384,241	+14.040%
2025-04-10	17.4000	17.6700	16.9500	17.1400	-1.945%	3,867,760	+16.103%
2025-04-09	15.8700	17.6500	15.7500	17.4800	+6.391%	5,202,148	+13.844%
2025-04-08	17.0000	17.3600	16.2700	16.4300	+1.923%	1,836,342	+21.120%
2025-04-07	15.5200	16.5000	15.3000	16.1200	+1.447%	2,434,846	+23.449%
2025-04-04	16.6500	16.7100	15.2500	15.8900	-4.907%	3,303,426	+25.236%
2025-04-03	17.0600	17.1000	16.5900	16.7100	-3.744%	9,981,669	+19.090%
2025-04-02	17.5800	17.7850	17.2900	17.3600	+1.284%	5,363,925	+14.631%
2025-04-01	17.1700	17.3300	16.9500	17.1400	-0.175%	8,321,410	+16.103%
2025-03-31	17.0500	17.1900	16.8000	17.1700	-4.292%	3,069,863	+15.900%
2025-03-28	18.1000	18.1100	17.9100	17.9400	-1.699%	1,435,594	+10.925%
2025-03-27	18.1900	18.5100	18.1300	18.2500	-1.723%	1,255,881	+9.041%
2025-03-26	18.7700	18.9200	18.5000	18.5700	+3.052%	910,267	+7.162%
2025-03-25	17.9800	18.1500	17.9600	18.0200	+0.896%	620,355	+10.433%
2025-03-24	17.9500	17.9600	17.7600	17.8600	-1.760%	865,294	+11.422%
2025-03-21	18.2100	18.2400	18.0400	18.1800	+2.307%	393,755	+9.461%
2025-03-20	17.9600	17.9600	17.7000	17.7700	-0.337%	549,138	+11.986%
2025-03-19	17.6400	18.0000	17.5000	17.8300	+3.362%	1,215,298	+11.610%
2025-03-18	17.3200	17.3200	17.0400	17.2500	-0.748%	1,545,125	+15.362%
2025-03-17	17.4300	17.4900	17.2700	17.3800	-0.856%	892,767	+14.499%
2025-03-14	17.2400	17.5300	17.1700	17.5300	+2.216%	901,170	+13.520%
2025-03-13	17.0500	17.2200	17.0500	17.1500	0.000%	1,074,599	+16.035%
2025-03-12	17.0400	17.3400	17.0400	17.1500	+0.764%	1,645,508	+16.035%
2025-03-11	17.0999	17.1400	16.8550	17.0200	+2.100%	1,428,745	+16.921%
2025-03-10	16.8000	16.8900	16.5600	16.6700	-5.499%	1,960,367	+19.376%
2025-03-07	17.5000	17.6700	17.3100	17.6400	-5.820%	1,341,181	+12.812%
2025-03-06	19.0000	19.0800	18.7300	18.7300	-0.452%	2,158,400	+6.247%
2025-03-05	18.6400	18.8400	18.5600	18.8150	+2.255%	899,823	+5.767%
2025-03-04	18.2700	18.6300	18.2500	18.4000	+0.054%	1,901,202	+8.152%
2025-03-03	18.2500	18.5800	18.2300	18.3900	-1.023%	1,238,335	+8.211%
2025-02-28	18.3600	18.5900	18.3600	18.5800	-1.118%	1,516,020	+7.104%
2025-02-27	18.9525	19.0500	18.7400	18.7900	+0.643%	698,287	+5.907%
2025-02-26	18.6100	18.7700	18.5300	18.6700	-1.840%	2,868,890	+6.588%
2025-02-25	18.9000	19.1600	18.9000	19.0200	+0.105%	4,338,469	+4.627%
2025-02-24	18.9100	19.1200	18.9100	19.0000	-0.680%	2,003,117	+4.737%
2025-02-21	19.0300	19.2500	19.0200	19.1300	-0.778%	5,377,888	+4.025%
2025-02-20	19.2400	19.3300	19.0700	19.2800	-0.670%	7,482,476	+3.216%
2025-02-19	19.1800	19.4699	19.1800	19.4100	+2.698%	9,828,069	+2.524%
2025-02-18	18.7400	18.9300	18.7400	18.9000	+2.439%	6,115,507	+5.291%
2025-02-14	18.4000	18.5000	18.2945	18.4500	+0.381%	5,552,964	+7.859%
2025-02-13	18.0900	18.4200	18.0900	18.3800	+3.666%	1,402,346	+8.270%
2025-02-12	17.8700	17.9799	17.4900	17.7300	-0.728%	3,142,705	+12.239%
2025-02-11	18.0000	18.0000	17.8130	17.8600	-0.667%	2,425,952	+11.422%
2025-02-10	18.0000	18.1800	17.9000	17.9800	+2.450%	1,714,301	+10.679%
2025-02-07	17.7900	17.9000	17.4900	17.5500	-2.392%	1,835,306	+13.390%
2025-02-06	17.8200	18.0600	17.8200	17.9800	+4.232%	2,703,510	+10.679%
2025-02-05	17.3300	17.4500	17.1600	17.2500	+4.927%	2,868,152	+15.362%
2025-02-04	16.2500	16.5800	16.0000	16.4400	-0.364%	1,476,950	+21.046%
2025-02-03	16.2500	16.5800	16.2500	16.5000	+0.917%	2,287,687	+20.606%
2025-01-31	16.3100	16.5599	15.9350	16.3500	-2.096%	2,436,715	+21.713%
2025-01-30	16.8900	16.9000	16.6600	16.7000	+2.769%	3,655,672	+19.162%
2025-01-29	16.2800	16.2800	16.1700	16.2500	-1.276%	1,603,892	+22.462%
2025-01-28	16.5101	16.5900	16.3900	16.4600	+5.378%	4,561,324	+20.899%
2025-01-27	15.6000	15.7900	15.5400	15.6200	-1.451%	3,152,207	+27.401%
2025-01-24	15.7500	16.0000	15.7100	15.8500	+3.257%	3,150,534	+25.552%
2025-01-23	15.1520	15.4400	15.1520	15.3500	+2.265%	732,804	+29.642%
2025-01-22	14.9600	15.2200	14.9600	15.0100	+2.248%	1,649,749	+32.578%
2025-01-21	14.6100	14.6900	14.5000	14.6800	-0.878%	2,199,923	+35.559%
2025-01-17	14.8000	14.8800	14.6700	14.8100	-5.307%	2,221,240	+34.369%
2025-01-16	15.5000	15.7700	15.3500	15.6400	+2.692%	3,340,213	+27.238%
2025-01-15	15.2800	15.3700	15.1900	15.2300	+3.045%	2,430,775	+30.663%
2025-01-14	14.8400	14.8400	14.6700	14.7800	+2.213%	1,810,725	+34.641%
2025-01-13	14.4100	14.6000	14.3600	14.4600	+0.277%	913,425	+37.621%
2025-01-10	14.5100	14.6000	14.4100	14.4200	+2.707%	1,040,465	+38.003%
2025-01-08	14.1000	14.1400	13.9400	14.0400	-2.296%	1,381,800	+41.738%
2025-01-07	14.5000	14.6900	14.3600	14.3700	-1.169%	1,018,071	+38.483%
2025-01-06	14.6900	14.7300	14.4500	14.5400	-1.021%	1,600,635	+36.864%
2025-01-03	14.6000	14.8700	14.5100	14.6900	+0.068%	957,300	+35.466%
2025-01-02	14.6300	14.7970	14.4900	14.6800	+0.342%	892,352	+35.559%
2024-12-31	14.6700	14.6800	14.4000	14.6300	+0.068%	256,215	+36.022%
2024-12-30	14.6500	14.6800	14.5500	14.6200	-0.409%	421,054	+36.115%
2024-12-27	14.6800	14.9700	14.6600	14.6800	+0.273%	427,142	+35.559%
2024-12-26	14.6400	14.7800	14.6300	14.6400	-0.068%	415,008	+35.929%
2024-12-24	14.5400	14.7400	14.5300	14.6500	0.000%	369,625	+35.836%
2024-12-23	14.7500	14.8000	14.5230	14.6500	-0.340%	1,709,810	+35.836%
2024-12-20	14.5800	14.7500	14.4600	14.7000	-2.326%	1,374,970	+35.374%
2024-12-19	14.9600	15.1300	14.9600	15.0500	+1.827%	598,022	+32.226%
2024-12-18	15.1999	15.2000	14.7800	14.7800	-3.776%	508,828	+34.641%
2024-12-17	15.4600	15.4900	15.3600	15.3600	+2.880%	780,282	+29.557%
2024-12-16	14.8800	14.9400	14.8400	14.9300	+0.810%	1,059,893	+33.289%
2024-12-13	14.8200	15.0500	14.8100	14.8100	-1.135%	718,410	+34.369%
2024-12-12	15.0000	15.1500	14.9100	14.9800	-0.729%	1,710,155	+32.844%
2024-12-11	15.0125	15.1800	15.0000	15.0900	+0.936%	2,226,846	+31.875%
2024-12-10	15.0000	15.0000	14.8500	14.9500	-2.224%	2,365,657	+33.110%
2024-12-09	15.2601	15.3500	15.2500	15.2900	+0.592%	1,303,841	+30.150%
2024-12-06	15.0800	15.2400	15.0200	15.2000	-2.376%	2,120,633	+30.921%
2024-12-05	15.3900	15.5900	15.3600	15.5700	+1.433%	1,872,459	+27.810%
2024-12-04	15.0500	15.3800	15.0400	15.3500	+2.882%	2,473,135	+29.642%
2024-12-03	14.8200	14.9500	14.8200	14.9200	+1.221%	752,880	+33.378%
2024-12-02	14.6500	14.7700	14.6500	14.7400	+0.614%	1,306,001	+35.007%
2024-11-29	14.4500	14.6600	14.4500	14.6500	+4.943%	809,949	+35.836%
2024-11-27	13.9000	14.0500	13.9000	13.9600	+3.561%	726,564	+42.550%
2024-11-26	13.4500	13.5100	13.3200	13.4800	+0.823%	505,531	+47.626%
2024-11-25	13.1900	13.3700	13.1900	13.3700	+1.519%	677,587	+48.841%
2024-11-22	13.2300	13.2300	13.0800	13.1700	-0.679%	827,623	+51.101%
2024-11-21	13.2500	13.3250	13.2240	13.2600	+0.379%	650,736	+50.075%
2024-11-20	13.1600	13.2200	13.1300	13.2100	0.000%	503,453	+50.643%
2024-11-19	13.1100	13.3500	13.1100	13.2100	-0.714%	741,593	+50.643%
2024-11-18	13.2200	13.3200	13.1100	13.3050	+0.491%	703,832	+49.568%
2024-11-15	13.1300	13.4000	13.1300	13.2400	+1.612%	1,801,382	+50.302%
2024-11-14	13.0000	13.1300	13.0000	13.0300	+0.231%	1,447,105	+52.724%
2024-11-13	13.1100	13.1600	12.9500	13.0000	-3.561%	829,962	+53.077%
2024-11-12	13.5000	13.5000	13.3600	13.4800	+0.597%	614,565	+47.626%
2024-11-11	13.4220	13.5000	13.3700	13.4000	+0.224%	855,651	+48.507%
2024-11-08	13.5000	13.5000	13.2300	13.3700	-0.963%	835,742	+48.841%
2024-11-07	13.3300	13.5600	13.1900	13.5000	+1.199%	2,302,646	+47.407%
2024-11-06	13.1200	13.3400	13.0100	13.3400	+3.652%	2,218,804	+49.175%
2024-11-05	12.5700	13.0500	12.5000	12.8700	-1.756%	1,416,361	+54.623%
2024-11-04	13.1300	13.2400	13.0200	13.1000	+0.230%	492,299	+51.908%
2024-11-01	13.2000	13.2000	13.0200	13.0700	-1.135%	412,957	+52.257%
2024-10-31	13.2600	13.2600	13.1500	13.2200	+0.303%	405,832	+50.530%
2024-10-30	13.2600	13.2601	13.1400	13.1800	-0.453%	540,266	+50.986%
2024-10-29	13.3900	13.4000	13.2101	13.2400	-0.451%	423,410	+50.302%
2024-10-28	13.2500	13.3000	13.1400	13.3000	+1.449%	417,258	+49.624%
2024-10-25	13.0700	13.2900	13.0200	13.1100	-0.907%	389,732	+51.793%
2024-10-24	13.1500	13.3500	13.1500	13.2300	+0.685%	265,225	+50.416%
2024-10-23	13.1201	13.4000	13.0900	13.1400	-0.680%	395,246	+51.446%
2024-10-22	13.1400	13.4200	13.1200	13.2300	-0.825%	344,485	+50.416%
2024-10-21	13.4200	13.4800	13.3000	13.3400	-1.039%	583,262	+49.175%
2024-10-18	13.2200	13.5000	13.2200	13.4800	+0.597%	606,092	+47.626%
2024-10-17	13.4300	13.4500	13.2100	13.4000	+0.525%	1,838,028	+48.507%
2024-10-16	13.2000	13.3800	13.2000	13.3300	+1.601%	1,323,120	+49.287%
2024-10-15	13.1700	13.2550	13.1000	13.1200	-0.455%	773,406	+51.677%
2024-10-14	13.1500	13.3000	13.1500	13.1800	-0.453%	462,336	+50.986%
2024-10-11	13.1850	13.3900	13.1850	13.2400	-0.601%	640,828	+50.302%
2024-10-10	13.4000	13.4000	13.2000	13.3200	+0.226%	940,928	+49.399%
2024-10-09	13.2000	13.3000	12.0000	13.2900	-1.263%	3,499,425	+49.737%
2024-10-08	13.3900	13.4900	13.3700	13.4600	-0.884%	949,912	+47.845%
2024-10-07	13.6500	13.7900	13.5230	13.5800	+2.957%	665,126	+46.539%
2024-10-04	13.2100	13.2400	13.1300	13.1900	+0.457%	412,528	+50.872%
2024-10-03	13.1300	13.2100	13.1000	13.1300	-0.455%	1,380,375	+51.561%
2024-10-02	13.3000	13.3000	13.1400	13.1900	-1.346%	850,345	+50.872%
2024-10-01	13.3200	13.4900	13.1500	13.3700	+0.375%	576,879	+48.841%
2024-09-30	13.4400	13.4400	13.2800	13.3200	-1.552%	376,248	+49.399%
2024-09-27	13.7000	13.7700	13.4800	13.5300	-2.592%	461,910	+47.081%
2024-09-26	13.7700	13.9000	13.6900	13.8900	+5.227%	377,078	+43.269%
2024-09-25	13.3900	13.3900	13.1500	13.2000	-1.493%	454,972	+50.758%
2024-09-24	13.5000	13.5000	13.3400	13.4000	+0.075%	381,859	+48.507%
2024-09-23	13.3000	13.4500	13.2500	13.3900	+0.135%	574,006	+48.618%
2024-09-20	13.5300	13.5300	13.3300	13.3720	-0.801%	856,963	+48.818%
2024-09-19	13.5500	13.6600	13.4400	13.4800	+1.506%	516,044	+47.626%
2024-09-18	13.3000	13.4900	13.2100	13.2800	-0.375%	429,327	+49.849%
2024-09-17	13.5100	13.5500	13.3100	13.3300	-1.039%	346,839	+49.287%
2024-09-16	13.4400	13.5500	13.3800	13.4700	+0.823%	300,217	+47.736%
2024-09-13	13.4800	13.4800	13.3500	13.3600	-0.964%	248,232	+48.952%
2024-09-12	13.4200	13.5000	13.3225	13.4900	+0.447%	214,748	+47.517%
2024-09-11	13.2800	13.4300	13.2000	13.4300	-0.149%	352,821	+48.176%
2024-09-10	13.3000	13.4600	13.3000	13.4500	-0.518%	421,680	+47.955%
2024-09-09	13.3000	13.5800	13.3000	13.5200	+1.654%	501,570	+47.189%
2024-09-06	13.5000	13.5500	13.2800	13.3000	-1.335%	402,787	+49.624%
2024-09-05	13.4500	13.5200	13.4300	13.4800	+0.898%	580,971	+47.626%
2024-09-04	13.1000	13.3600	13.1000	13.3600	+0.451%	494,168	+48.952%
2024-09-03	13.6600	13.6700	13.2500	13.3000	-2.206%	516,782	+49.624%
2024-08-30	13.5500	13.7100	13.5200	13.6000	+0.517%	310,446	+46.324%
2024-08-29	13.5800	13.7300	13.5000	13.5300	-0.806%	329,232	+47.081%
2024-08-28	13.8700	13.8700	13.6200	13.6400	-1.941%	283,309	+45.894%
2024-08-27	13.9500	14.0000	13.7600	13.9100	-0.643%	240,106	+43.063%
2024-08-26	13.9500	14.0900	13.9500	14.0000	-1.547%	264,303	+42.143%
2024-08-23	13.9400	14.2200	13.9400	14.2200	+1.499%	387,895	+39.944%
2024-08-22	14.0700	14.2500	14.0100	14.0100	-1.477%	359,696	+42.041%
2024-08-21	13.9500	14.2200	13.9400	14.2200	+2.671%	602,631	+39.944%
2024-08-20	13.8800	13.8800	13.7000	13.8500	+0.581%	230,447	+43.682%
2024-08-19	13.6300	13.8800	13.6300	13.7700	+1.399%	329,459	+44.517%
2024-08-16	13.4500	13.6800	13.4500	13.5800	+1.117%	416,746	+46.539%
2024-08-15	13.3800	13.4300	13.2300	13.4300	+0.374%	394,811	+48.176%
2024-08-14	13.4000	13.4600	13.3600	13.3800	+1.325%	1,037,050	+48.729%
2024-08-13	13.0700	13.3000	13.0700	13.2050	-0.340%	572,476	+50.700%
2024-08-12	13.1200	13.3600	13.1200	13.2500	+0.151%	594,457	+50.189%
2024-08-09	13.0500	13.4000	13.0500	13.2300	+1.848%	927,594	+50.416%
2024-08-08	12.6700	13.0100	12.6700	12.9900	+0.698%	815,167	+53.195%
2024-08-07	12.9200	13.2800	12.8800	12.9000	+2.462%	796,153	+54.264%
2024-08-06	12.8300	12.8300	12.4400	12.5900	+5.976%	2,223,742	+58.062%
2024-08-05	11.3600	11.9700	11.3600	11.8800	-0.084%	5,740,258	+67.508%
2024-08-02	12.3800	12.3800	11.8500	11.8900	-9.992%	2,603,910	+67.368%
2024-08-01	13.4400	13.5000	13.0700	13.2100	-3.717%	965,039	+50.643%
2024-07-31	13.7600	13.8200	13.5900	13.7200	+1.479%	1,221,699	+45.044%
2024-07-30	13.5300	13.5400	13.4000	13.5200	+0.371%	470,449	+47.189%
2024-07-29	13.4800	13.7200	13.4000	13.4700	-0.517%	404,088	+47.736%
2024-07-26	13.3800	13.5500	13.3800	13.5400	+1.499%	486,029	+46.972%
2024-07-25	13.4700	13.5300	13.3200	13.3400	-0.965%	727,759	+49.175%
2024-07-24	13.5600	13.7500	13.4600	13.4700	-0.360%	535,487	+47.736%
2024-07-23	13.4800	13.6100	13.4600	13.5186	-0.671%	386,161	+47.205%
2024-07-22	13.5500	13.6400	13.5400	13.6099	+1.264%	1,088,455	+46.217%
2024-07-19	13.6150	13.6400	13.4400	13.4400	-1.394%	1,035,870	+48.065%
2024-07-18	13.6500	13.7600	13.5800	13.6300	-0.945%	1,646,461	+46.001%
2024-07-17	13.7800	13.8300	13.7225	13.7600	-0.936%	835,761	+44.622%
2024-07-16	13.8300	13.9300	13.7500	13.8900	-0.927%	566,318	+43.269%
2024-07-15	14.1500	14.1500	14.0000	14.0200	-0.567%	336,007	+41.940%
2024-07-12	13.9700	14.1400	13.9700	14.1000	0.000%	390,530	+41.135%
2024-07-11	14.1400	14.2700	14.1000	14.1000	+0.714%	405,613	+41.135%
2024-07-10	13.8100	14.0000	13.8100	14.0000	+1.744%	930,534	+42.143%
2024-07-09	13.7500	13.9500	13.7500	13.7600	+0.954%	275,708	+44.622%
2024-07-08	13.6700	13.7000	13.6000	13.6300	-1.089%	281,450	+46.001%
2024-07-05	13.8200	13.8699	13.6600	13.7800	+0.291%	318,712	+44.412%
2024-07-03	13.6300	13.7700	13.6300	13.7400	-0.363%	1,159,890	+44.833%
2024-07-02	13.8000	13.8200	13.6200	13.7900	+2.300%	1,502,566	+44.307%
2024-07-01	13.6000	13.6000	13.4600	13.4800	+1.353%	289,862	+47.626%
2024-06-28	13.3200	13.3500	13.2350	13.3000	-0.598%	494,792	+49.624%
2024-06-27	13.3500	13.4000	13.3300	13.3800	-0.075%	283,687	+48.729%
2024-06-26	13.5300	13.5500	13.3600	13.3900	-0.594%	296,405	+48.618%
2024-06-25	13.4900	13.5000	13.4100	13.4700	+1.507%	404,576	+47.736%
2024-06-24	13.3000	13.3900	13.2600	13.2700	+0.075%	272,455	+49.962%
2024-06-21	13.2460	13.2900	13.2200	13.2600	-0.301%	320,052	+50.075%
2024-06-20	13.4200	13.5000	13.2500	13.3000	-3.553%	655,812	+49.624%
2024-06-18	13.7900	13.8800	13.6600	13.7900	+3.141%	815,250	+44.307%
2024-06-17	13.2000	13.4500	13.2000	13.3700	-0.149%	469,880	+48.841%
2024-06-14	13.3500	13.4400	13.3400	13.3900	+1.133%	513,283	+48.618%
2024-06-13	13.2800	13.3600	13.1900	13.2400	-3.004%	599,545	+50.302%
2024-06-12	13.6600	13.8000	13.6100	13.6500	-0.510%	701,478	+45.788%
2024-06-11	13.8100	13.9000	13.6700	13.7200	-1.649%	511,614	+45.044%
2024-06-10	13.7900	13.9600	13.7800	13.9500	+0.360%	581,977	+42.652%
2024-06-07	14.0000	14.0000	13.8900	13.9000	-1.348%	341,383	+43.165%
2024-06-06	14.1000	14.1900	14.0300	14.0900	0.000%	331,057	+41.235%
2024-06-05	14.0200	14.1600	13.9900	14.0900	-0.775%	349,440	+41.235%
2024-06-04	14.0500	14.2200	14.0500	14.2000	+3.423%	1,204,059	+40.141%
2024-06-03	13.6500	13.7960	13.6500	13.7300	+1.105%	453,539	+44.938%
2024-05-31	13.5500	13.6700	13.4800	13.5800	+2.182%	731,897	+46.539%
2024-05-30	13.3500	13.3500	13.2000	13.2900	+2.152%	334,795	+49.737%
2024-05-29	13.0000	13.1000	13.0000	13.0100	+0.077%	349,738	+52.959%
2024-05-28	13.0100	13.1200	12.9800	13.0000	-1.216%	655,535	+53.077%
2024-05-24	13.0200	13.2000	13.0200	13.1600	+0.920%	836,950	+51.216%
2024-05-23	13.3000	13.3350	13.0100	13.0400	-2.176%	1,209,796	+52.607%
2024-05-22	13.2500	13.3800	13.2500	13.3300	-0.818%	3,963,356	+49.287%
2024-05-21	13.3400	13.6000	13.3300	13.4400	+0.486%	774,748	+48.065%
2024-05-20	13.5500	13.5500	13.3100	13.3750	-1.943%	1,591,340	+48.785%
2024-05-17	13.5200	13.7000	13.5200	13.6400	-0.292%	1,767,864	+45.894%
2024-05-16	13.7600	13.8200	13.6700	13.6800	+2.013%	6,513,180	+45.468%
2024-05-15	13.3800	13.4800	13.2000	13.4100	-0.593%	1,625,462	+48.397%
2024-05-14	13.4200	13.5800	13.3700	13.4900	+4.981%	2,914,596	+47.517%
2024-05-13	12.7500	12.9400	12.7500	12.8500	+1.823%	2,136,465	+54.864%
2024-05-10	12.5900	12.6900	12.5000	12.6200	+2.352%	2,238,031	+57.686%
2024-05-09	12.2000	12.3500	12.1100	12.3300	+4.847%	3,748,206	+61.395%
2024-05-08	11.8800	11.9300	11.7500	11.7600	-5.161%	2,176,710	+69.218%
2024-05-07	12.1900	12.5500	12.1700	12.4000	-0.081%	1,457,895	+60.484%
2024-05-06	12.3500	12.4800	12.2500	12.4100	+0.242%	850,556	+60.355%
2024-05-03	12.4250	12.4250	12.2800	12.3800	+1.061%	295,511	+60.743%
2024-05-02	12.0500	12.2500	12.0500	12.2500	+1.660%	562,808	+62.449%
2024-05-01	12.1000	12.2000	12.0100	12.0500	-1.067%	750,719	+65.145%
2024-04-30	12.3300	12.3300	12.1600	12.1800	-1.377%	1,855,110	+63.383%
2024-04-29	12.3000	12.3500	12.2500	12.3500	+0.816%	748,958	+61.134%
2024-04-26	12.1600	12.2500	12.1000	12.2500	+3.028%	1,512,654	+62.449%
2024-04-25	11.8400	11.9050	11.7700	11.8900	-1.246%	1,290,691	+67.368%
2024-04-24	12.0800	12.1100	12.0000	12.0400	-0.331%	298,357	+65.282%
2024-04-23	12.1000	12.1200	12.0200	12.0800	-0.412%	627,927	+64.735%
2024-04-22	12.2200	12.2700	12.0600	12.1300	+1.252%	435,453	+64.056%
2024-04-19	12.0800	12.1900	11.9500	11.9800	-1.155%	1,230,406	+66.110%
2024-04-18	12.1900	12.2700	12.1200	12.1200	-0.818%	673,970	+64.191%
2024-04-17	12.2700	12.4000	12.1800	12.2200	+0.659%	489,415	+62.848%
2024-04-16	12.0600	12.1400	12.0300	12.1400	-0.410%	733,645	+63.921%
2024-04-15	12.4100	12.4500	12.1800	12.1900	-1.773%	1,029,097	+63.249%
2024-04-12	12.4500	12.6000	12.4100	12.4100	-1.312%	474,226	+60.355%
2024-04-11	12.5500	12.6000	12.4800	12.5750	-0.435%	771,891	+58.250%
2024-04-10	12.7500	12.7500	12.5800	12.6300	-2.169%	406,632	+57.561%
2024-04-09	12.9000	12.9500	12.8600	12.9100	-0.309%	356,215	+54.144%
2024-04-08	12.9000	13.0200	12.8800	12.9500	+1.410%	478,995	+53.668%
2024-04-05	12.7500	12.7900	12.7200	12.7700	-0.468%	512,851	+55.834%
2024-04-04	12.9200	13.0000	12.8000	12.8300	-0.543%	660,675	+55.105%
2024-04-03	12.8400	12.9100	12.8000	12.9000	-3.226%	676,932	+54.264%
2024-04-02	13.3300	13.3800	13.2700	13.3300	-0.966%	993,573	+49.287%
2024-04-01	13.5000	13.5500	13.3600	13.4600	-0.957%	555,581	+47.845%
2024-03-28	13.5000	13.6400	13.5000	13.5900	-0.658%	698,660	+46.431%
2024-03-27	13.8600	13.9000	13.6300	13.6800	0.000%	302,539	+45.468%
2024-03-26	13.6700	13.7500	13.6500	13.6800	+0.073%	376,677	+45.468%
2024-03-25	13.6800	13.7200	13.5700	13.6700	-1.228%	410,166	+45.574%
2024-03-22	13.7600	13.8900	13.7600	13.8400	0.000%	994,550	+43.786%
2024-03-21	13.9500	13.9500	13.7600	13.8400	-0.575%	480,567	+43.786%
2024-03-20	13.8100	13.9410	13.8100	13.9200	+0.072%	353,123	+42.960%
2024-03-19	13.7200	13.9200	13.7200	13.9100	+0.943%	515,776	+43.063%
2024-03-18	13.7700	13.8700	13.7600	13.7800	+0.073%	371,380	+44.412%
2024-03-15	13.8200	13.8500	13.7000	13.7700	-0.073%	370,676	+44.517%
2024-03-14	13.8000	13.9800	13.7300	13.7800	-0.289%	334,991	+44.412%
2024-03-13	14.0000	14.0000	13.8200	13.8200	-0.647%	390,196	+43.994%
2024-03-12	14.0000	14.0400	13.8200	13.9100	-0.287%	335,673	+43.063%
2024-03-11	13.8900	14.0000	13.8900	13.9500	+1.307%	477,042	+42.652%
2024-03-08	14.0000	14.0000	13.7500	13.7700	-1.783%	508,778	+44.517%
2024-03-07	13.9800	14.0550	13.9600	14.0200	+0.863%	369,241	+41.940%
2024-03-06	13.9000	14.0000	13.8500	13.9000	+0.434%	383,743	+43.165%
2024-03-05	13.8600	13.9500	13.8100	13.8400	+0.363%	498,465	+43.786%
2024-03-04	13.8300	13.8600	13.7600	13.7900	-1.781%	1,421,544	+44.307%
2024-03-01	13.9600	14.0700	13.9600	14.0400	+0.935%	1,208,622	+41.738%
2024-02-29	13.9100	14.0000	13.8900	13.9100	+1.017%	1,060,649	+43.063%
2024-02-28	13.7800	13.8300	13.7300	13.7700	-1.923%	880,401	+44.517%
2024-02-27	14.1800	14.1800	14.0200	14.0400	-1.404%	887,559	+41.738%
2024-02-26	14.3200	14.4500	14.2400	14.2400	+2.006%	1,128,333	+39.747%
2024-02-23	14.0000	14.0250	13.9200	13.9600	+0.143%	589,474	+42.550%
2024-02-22	14.0400	14.0800	13.8700	13.9400	-0.357%	935,646	+42.755%
2024-02-21	13.8500	13.9900	13.8000	13.9900	+2.717%	1,099,770	+42.244%
2024-02-20	13.7100	13.7400	13.5200	13.6200	-4.755%	1,342,241	+46.109%
2024-02-16	14.4100	14.5900	14.2800	14.3000	-4.284%	1,219,158	+39.161%
2024-02-15	14.8500	15.0100	14.8000	14.9400	+1.736%	1,112,571	+33.199%
2024-02-14	14.7200	14.7700	14.6200	14.6850	+2.477%	2,112,091	+35.512%
2024-02-13	14.4000	14.4100	14.2500	14.3300	-0.968%	1,335,825	+38.870%
2024-02-12	14.6000	14.7500	14.4400	14.4700	-0.754%	4,037,421	+37.526%
2024-02-09	14.5000	14.6000	14.4600	14.5800	+0.830%	558,673	+36.488%
2024-02-08	14.3699	14.4600	14.2900	14.4600	+2.047%	862,072	+37.621%
2024-02-07	14.1600	14.3000	14.1100	14.1700	-2.612%	956,220	+40.438%
2024-02-06	14.2000	14.6500	14.2000	14.5500	+4.003%	2,628,169	+36.770%
2024-02-05	14.1600	14.2200	13.9200	13.9900	-2.099%	2,588,433	+42.244%
2024-02-02	14.1000	14.2900	14.0200	14.2900	+0.492%	2,172,382	+39.258%
2024-02-01	14.0000	14.2200	13.9900	14.2200	+2.376%	943,821	+39.944%
2024-01-31	13.9300	14.1000	13.8900	13.8900	-0.216%	420,136	+43.269%
2024-01-30	13.8300	14.0000	13.8300	13.9200	+1.606%	639,278	+42.960%
2024-01-29	13.6200	13.7000	13.6000	13.7000	+2.239%	523,656	+45.255%
2024-01-26	13.3000	13.4000	13.3000	13.4000	-0.372%	456,756	+48.507%
2024-01-25	13.4300	13.5000	13.3700	13.4500	+0.674%	629,803	+47.955%
2024-01-24	13.4000	13.4800	13.3600	13.3600	-1.183%	585,264	+48.952%
2024-01-23	13.6000	13.6000	13.4800	13.5200	-0.588%	474,453	+47.189%
2024-01-22	13.6300	13.6900	13.5300	13.6000	-1.019%	965,499	+46.324%
2024-01-19	13.6900	13.7655	13.6300	13.7400	+0.659%	647,055	+44.833%
2024-01-18	13.6500	13.7400	13.5600	13.6500	+2.324%	911,688	+45.788%
2024-01-17	13.3500	13.4400	13.2700	13.3400	-2.271%	714,655	+49.175%
2024-01-16	13.7800	13.8300	13.6300	13.6500	-2.010%	770,643	+45.788%
2024-01-12	13.9200	14.0200	13.9200	13.9300	+2.389%	954,159	+42.857%
2024-01-11	13.4700	13.6800	13.4700	13.6050	+1.303%	492,558	+46.270%
2024-01-10	13.5400	13.6200	13.4300	13.4300	+2.833%	1,040,745	+48.176%
2024-01-09	13.0000	13.0900	12.9000	13.0600	+2.111%	626,507	+52.374%
2024-01-08	12.5500	12.8000	12.4500	12.7900	+2.402%	1,120,035	+55.590%
2024-01-05	12.4200	12.6000	12.4200	12.4900	+0.564%	421,261	+59.327%
2024-01-04	12.5200	12.5200	12.3500	12.4200	-2.205%	514,952	+60.225%
2024-01-03	12.8000	12.8900	12.6000	12.7000	-0.781%	439,246	+56.693%
2024-01-02	12.9700	12.9700	12.8000	12.8000	-1.463%	622,184	+55.469%
2023-12-29	12.9000	12.9900	12.8800	12.9900	+3.837%	789,554	+53.195%
2023-12-28	12.5000	12.7000	12.4800	12.5100	+0.240%	564,075	+59.073%
2023-12-27	12.3100	12.5000	12.3100	12.4800	+1.629%	464,980	+59.455%
2023-12-26	12.1700	12.2900	12.1700	12.2800	+0.904%	462,347	+62.052%
2023-12-22	12.1900	12.2500	12.1000	12.1700	-0.164%	254,678	+63.517%
2023-12-21	12.0000	12.1900	12.0000	12.1900	+1.923%	536,163	+63.249%
2023-12-20	12.0000	12.0900	11.9200	11.9600	-0.911%	891,823	+66.388%
2023-12-19	11.9800	12.0900	11.9700	12.0700	+1.429%	829,294	+64.872%
2023-12-18	11.9700	12.0000	11.8000	11.9000	+0.933%	528,715	+67.227%
2023-12-15	11.9600	11.9600	11.7900	11.7900	-2.360%	1,068,693	+68.787%
2023-12-14	11.9600	12.0800	11.9500	12.0750	+0.458%	467,999	+64.803%
2023-12-13	11.8600	12.0600	11.8500	12.0200	+1.178%	598,102	+65.557%
2023-12-12	11.8800	11.9500	11.8000	11.8800	+0.763%	688,977	+67.508%
2023-12-11	11.7500	11.8200	11.7500	11.7900	0.000%	481,033	+68.787%
2023-12-08	11.7300	11.8000	11.7300	11.7900	+0.512%	804,819	+68.787%
2023-12-07	11.6900	11.8000	11.6900	11.7300	+1.383%	856,252	+69.650%
2023-12-06	11.6200	11.7100	11.5700	11.5700	+0.173%	1,086,500	+71.997%
2023-12-05	11.5000	11.6000	11.5000	11.5500	0.000%	469,018	+72.294%
2023-12-04	11.5800	11.6500	11.4900	11.5500	-1.535%	563,259	+72.294%
2023-12-01	11.6600	11.7800	11.6000	11.7300	+0.860%	519,134	+69.650%
2023-11-30	11.6000	11.6600	11.5500	11.6300	+0.867%	498,263	+71.109%
2023-11-29	11.5100	11.6000	11.5000	11.5300	-0.087%	605,380	+72.593%
2023-11-28	11.5300	11.5500	11.4550	11.5400	0.000%	672,887	+72.444%

.dark-mode .cLqBQ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cLqBQ1{ color: #333333; background-color: white; border: 2px solid #333333; }NTDOYNINTENDO CO LTD UNSP/ADRstock OTC ADR

NTDOY
NINTENDO CO LTD UNSP/ADR
stock OTC ADR