Nintendo Co Ltd (PK) (NTDOY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 2.5 | 18 | 18.5 | 17.49 | 3131577 | 18.1472222 | DR |
| 4 | 3.84 | 26.2833675565 | 14.61 | 18.5 | 14.5 | 2640129 | 16.87040517 | DR |
| 12 | 5 | 37.1747211896 | 13.45 | 18.5 | 13.32 | 1750481 | 15.95430778 | DR |
| 26 | 4.82 | 35.3631694791 | 13.63 | 18.5 | 12 | 1150850 | 15.07154574 | DR |
| 52 | 4.74 | 34.5733041575 | 13.71 | 18.5 | 11.3 | 1034132 | 14.20889262 | DR |
| 156 | 5.73999981 | 45.1612881526 | 12.71000019 | 18.5 | 9.26 | 883602 | 12.2262297 | DR |
| 260 | 9.45799987 | 105.182381375 | 8.99200013 | 18.5 | 7.16400011 | 716132 | 12.37440575 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 18.45 | 0.07 | 0.38 | 18.4 | 18.5 | 18.2945 | 5552964 |
| 1739485320 | 18.38 | 0.65 | 3.67 | 18.09 | 18.42 | 18.09 | 1404109 |
| 1739398920 | 17.73 | -0.13 | -0.73 | 17.87 | 17.9799 | 17.49 | 3142705 |
| 1739312940 | 17.86 | -0.12 | -0.67 | 18 | 18.25 | 17.813 | 2426530 |
| 1739226000 | 17.98 | 0.43 | 2.45 | 18 | 18.18 | 17.8803 | 1714821 |
| 1738967160 | 17.55 | -0.43 | -2.39 | 17.79 | 17.96 | 17.49 | 1836132 |
| 1738880400 | 17.98 | 0.73 | 4.23 | 17.82 | 18.06 | 17.48 | 2703510 |
| 1738794000 | 17.25 | 0.81 | 4.93 | 17.33 | 17.61 | 17 | 2868759 |
| 1738708080 | 16.44 | -0.06 | -0.36 | 16.25 | 16.7722 | 15.9 | 1477984 |
| 1738621740 | 16.5 | 0.15 | 0.92 | 16.25 | 16.579999 | 16.2 | 2287687 |
| 1738362000 | 16.35 | -0.35 | -2.10 | 16.309999 | 16.7 | 15.935 | 2436715 |
| 1738276080 | 16.7 | 0.45 | 2.77 | 16.89 | 16.9 | 16.6 | 3664444 |
| 1738189740 | 16.25 | -0.21 | -1.28 | 16.3 | 16.52 | 16.17 | 3323439 |
| 1738103280 | 16.46 | 0.84 | 5.38 | 16.5101 | 16.59 | 16.01 | 4561953 |
| 1738016820 | 15.62 | -0.23 | -1.45 | 15.6 | 15.84 | 15.54 | 3152398 |
| 1737757440 | 15.85 | 0.5 | 3.26 | 15.75 | 16 | 15.63 | 3150423 |
| 1737671220 | 15.35 | 0.34 | 2.27 | 15.152 | 15.44 | 15.11 | 731685 |
| 1737584640 | 15.01 | 0.33 | 2.25 | 14.96 | 15.22 | 14.96 | 1538799 |
| 1737498540 | 14.68 | -0.13 | -0.88 | 14.61 | 14.8 | 14.5 | 2187391 |
| 1737152880 | 14.81 | -0.83 | -5.31 | 14.8 | 15.605 | 14.67 | 2221240 |
| 1737066420 | 15.64 | 0.41 | 2.69 | 15.5 | 15.77 | 15.35 | 3340213 |
| 1736979720 | 15.23 | 0.45 | 3.04 | 15.28 | 15.39 | 15 | 2432267 |
| 1736893380 | 14.78 | 0.32 | 2.21 | 14.84 | 14.84 | 14.67 | 1811972 |
| 1736806800 | 14.46 | 0.04 | 0.28 | 14.41 | 14.6 | 14.35 | 914271 |
| 1736547720 | 14.42 | 0.38 | 2.71 | 14.51 | 14.68 | 14.41 | 1040872 |
| 1736375340 | 14.04 | -0.33 | -2.30 | 14.1 | 14.25 | 13.94 | 1381800 |
| 1736288940 | 14.37 | -0.17 | -1.17 | 14.5 | 14.69 | 14.36 | 1020362 |
| 1736202360 | 14.54 | -0.15 | -1.02 | 14.69 | 14.73 | 14.45 | 1600635 |
| 1735942980 | 14.69 | 0.01 | 0.07 | 14.6 | 14.87 | 14.51 | 957353 |
| 1735856700 | 14.68 | 0.05 | 0.34 | 14.63 | 14.84 | 14.4 | 892352 |
| 1735683960 | 14.63 | 0.01 | 0.07 | 14.67 | 14.68 | 14.4 | 257471 |
| 1735597740 | 14.62 | -0.06 | -0.41 | 14.65 | 14.82 | 14.55 | 421054 |
| 1735338000 | 14.68 | 0.04 | 0.27 | 14.68 | 14.97 | 14.66 | 427142 |
| 1735252020 | 14.64 | -0.01 | -0.07 | 14.64 | 14.78 | 14.55 | 413215 |
| 1735078200 | 14.65 | 0 | 0.00 | 14.54 | 14.74 | 14.53 | 366715 |
| 1734992400 | 14.65 | -0.05 | -0.34 | 14.75 | 14.8 | 14.523 | 1707573 |
| 1734733200 | 14.7 | -0.35 | -2.33 | 14.58 | 14.76 | 14.42 | 1375924 |
| 1734646800 | 15.05 | 0.27 | 1.83 | 14.96 | 15.13 | 14.96 | 598022 |
| 1734560940 | 14.78 | -0.58 | -3.78 | 15.1999 | 15.2 | 14.78 | 510278 |
| 1734474360 | 15.36 | 0.43 | 2.88 | 15.46 | 15.49 | 15.3 | 782932 |
| 1734388140 | 14.93 | 0.12 | 0.81 | 14.88 | 14.94 | 14.45 | 1053157 |
| 1734128940 | 14.81 | -0.17 | -1.13 | 14.82 | 15.05 | 14.81 | 717667 |
| 1734042480 | 14.98 | -0.11 | -0.73 | 15 | 15.15 | 14.91 | 1696090 |
| 1733955900 | 15.09 | 0.14 | 0.94 | 15.0125 | 15.34 | 15 | 2223312 |
| 1733869200 | 14.95 | -0.34 | -2.22 | 15 | 15.195 | 14.85 | 2363317 |
| 1733782800 | 15.29 | 0.09 | 0.59 | 15.2601 | 15.35 | 15.25 | 1300796 |
| 1733523600 | 15.2 | -0.37 | -2.38 | 15.08 | 15.56 | 15.02 | 2113070 |
| 1733437500 | 15.57 | 0.22 | 1.43 | 15.39 | 15.59 | 15.35 | 1869049 |
| 1733350980 | 15.35 | 0.43 | 2.88 | 15.05 | 15.38 | 14.915 | 2467145 |
| 1733264700 | 14.92 | 0.18 | 1.22 | 14.82 | 14.95 | 14.75 | 754589 |
| 1733178180 | 14.74 | 0.09 | 0.61 | 14.65 | 14.9 | 14.65 | 1302229 |
| 1732918200 | 14.65 | 0.69 | 4.94 | 14.45 | 14.6799 | 13.965 | 806828 |
| 1732746540 | 13.96 | 0.48 | 3.56 | 13.9 | 14.05 | 13.88 | 718245 |
| 1732660140 | 13.48 | 0.11 | 0.82 | 13.45 | 13.51 | 13.32 | 504377 |
| 1732573560 | 13.37 | 0.2 | 1.52 | 13.19 | 13.37 | 13.19 | 661043 |
| 1732314000 | 13.17 | -0.09 | -0.68 | 13.23 | 13.23 | 13.05 | 827623 |
| 1732227900 | 13.26 | 0.05 | 0.38 | 13.25 | 13.4 | 13.224 | 651569 |
| 1732141740 | 13.21 | 0 | 0.00 | 13.16 | 13.22 | 13.13 | 504449 |
| 1732054800 | 13.21 | -0.1 | -0.71 | 13.11 | 13.35 | 13.1 | 744120 |
| 1731968640 | 13.305 | 0.06 | 0.49 | 13.22 | 13.32 | 13.11 | 703832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
