Nintendo Co., Ltd. (BKK:NINTENDO19)
Thailand · Delayed Price · Currency is THB 30.75
+0.25 (0.82%)
At close: Sep 12, 2025
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.75 | 30.75 | 30.25 | 30.75 | - | 0.82% | 56,449 |
| Sep 11, 2025 | 29.75 | 30.75 | 29.75 | 30.50 | - | 3.39% | 57,798 |
| Sep 10, 2025 | 29.50 | 30.00 | 29.25 | 29.50 | - | - | 71,500 |
| Sep 9, 2025 | 30.00 | 30.25 | 29.50 | 29.50 | - | -1.67% | 56,848 |
| Sep 8, 2025 | 29.75 | 30.25 | 29.50 | 30.00 | - | 1.69% | 135,019 |
| Sep 5, 2025 | 29.00 | 29.50 | 28.75 | 29.50 | - | -0.84% | 196,655 |
| Sep 4, 2025 | 29.00 | 29.75 | 29.00 | 29.75 | - | 2.59% | 1,715,333 |
| Sep 3, 2025 | 29.00 | 29.00 | 28.50 | 29.00 | - | -0.85% | 43,400 |
| Sep 2, 2025 | 29.00 | 29.25 | 28.75 | 29.25 | - | 0.86% | 46,157 |
| Sep 1, 2025 | 28.75 | 29.00 | 28.50 | 29.00 | - | -1.69% | 94,044 |
| Aug 29, 2025 | 29.25 | 29.50 | 29.25 | 29.50 | - | -1.67% | 37,789 |
| Aug 28, 2025 | 29.75 | 30.00 | 29.50 | 30.00 | - | 0.84% | 90,770 |
| Aug 27, 2025 | 29.25 | 29.75 | 29.25 | 29.75 | - | -0.83% | 65,839 |
| Aug 26, 2025 | 29.75 | 30.00 | 29.50 | 30.00 | - | -0.83% | 48,892 |
| Aug 25, 2025 | 30.25 | 30.50 | 30.00 | 30.25 | - | - | 77,752 |
| Aug 22, 2025 | 30.00 | 30.50 | 30.00 | 30.25 | - | -1.63% | 25,325 |
| Aug 21, 2025 | 30.00 | 30.75 | 30.00 | 30.75 | - | - | 52,205 |
| Aug 20, 2025 | 30.25 | 30.75 | 30.25 | 30.75 | - | -2.38% | 111,780 |
| Aug 19, 2025 | 31.25 | 31.75 | 31.25 | 31.50 | - | -2.33% | 39,091 |
| Aug 18, 2025 | 32.75 | 32.75 | 32.00 | 32.25 | - | 2.38% | 119,662 |
| Aug 15, 2025 | 31.50 | 31.75 | 31.25 | 31.50 | - | 1.61% | 20,222 |
| Aug 14, 2025 | 31.00 | 31.50 | 30.75 | 31.00 | - | 1.64% | 71,657 |
| Aug 13, 2025 | 31.25 | 31.50 | 30.50 | 30.50 | - | -2.40% | 158,703 |
| Aug 8, 2025 | 31.00 | 31.75 | 31.00 | 31.25 | - | 4.17% | 124,113 |
| Aug 7, 2025 | 30.25 | 30.25 | 30.00 | 30.00 | - | 1.69% | 39,815 |
| Aug 6, 2025 | 29.50 | 29.75 | 29.25 | 29.50 | - | - | 91,626 |
| Aug 5, 2025 | 29.50 | 30.00 | 29.25 | 29.50 | - | -0.84% | 100,203 |
| Aug 4, 2025 | 28.00 | 29.75 | 28.00 | 29.75 | - | 6.25% | 184,563 |
| Aug 1, 2025 | 28.00 | 28.00 | 27.25 | 28.00 | - | - | 170,555 |
| Jul 31, 2025 | 27.75 | 28.00 | 27.25 | 28.00 | - | - | 105,668 |
| Jul 30, 2025 | 27.75 | 28.25 | 27.50 | 28.00 | - | -0.88% | 138,479 |
| Jul 29, 2025 | 28.25 | 28.25 | 28.00 | 28.25 | - | - | 39,327 |
| Jul 25, 2025 | 29.00 | 29.00 | 28.25 | 28.25 | - | -4.24% | 71,892 |
| Jul 24, 2025 | 29.25 | 29.50 | 29.00 | 29.50 | - | 3.51% | 75,071 |
| Jul 23, 2025 | 28.50 | 28.50 | 28.00 | 28.50 | - | - | 42,252 |
| Jul 22, 2025 | 28.25 | 28.50 | 27.75 | 28.50 | - | 2.70% | 56,601 |
| Jul 21, 2025 | 28.25 | 28.25 | 27.50 | 27.75 | - | -2.63% | 86,065 |
| Jul 18, 2025 | 28.50 | 28.50 | 28.25 | 28.50 | - | -0.87% | 37,112 |
| Jul 17, 2025 | 28.25 | 28.75 | 28.25 | 28.75 | - | 0.88% | 58,027 |
| Jul 16, 2025 | 27.75 | 28.50 | 27.50 | 28.50 | - | 3.64% | 32,470 |
| Jul 15, 2025 | 27.75 | 28.00 | 27.50 | 27.50 | - | -0.90% | 33,961 |
| Jul 14, 2025 | 27.50 | 28.00 | 27.25 | 27.75 | - | -2.63% | 89,002 |
| Jul 11, 2025 | 28.25 | 28.50 | 28.00 | 28.50 | - | -1.72% | 72,387 |
| Jul 9, 2025 | 28.75 | 29.00 | 28.75 | 29.00 | - | -1.69% | 29,861 |
| Jul 8, 2025 | 28.75 | 29.50 | 28.75 | 29.50 | - | -0.84% | 47,666 |
| Jul 7, 2025 | 29.50 | 29.75 | 29.50 | 29.75 | - | 0.85% | 116,803 |
| Jul 4, 2025 | 29.75 | 29.75 | 29.50 | 29.50 | - | - | 17,163 |
| Jul 3, 2025 | 29.75 | 29.75 | 29.25 | 29.50 | - | -0.84% | 27,006 |
| Jul 2, 2025 | 29.50 | 29.75 | 29.25 | 29.75 | - | -3.25% | 163,001 |
| Jul 1, 2025 | 31.00 | 31.00 | 30.50 | 30.75 | - | -4.65% | 109,316 |