Nintendo Co., Ltd. (BKK:NINTENDO19)
Thailand · Delayed Price · Currency is THB 27.00
-0.75 (-2.70%)
At close: Oct 29, 2025
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 27.75 | 27.75 | 27.00 | 27.00 | 27.00 | -2.70% | 20,241 |
| Oct 28, 2025 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | - | 10,249 |
| Oct 27, 2025 | 28.00 | 28.25 | 27.75 | 27.75 | 27.75 | 0.91% | 23,354 |
| Oct 24, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -2.65% | 41,068 |
| Oct 22, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | - | 75,672 |
| Oct 21, 2025 | 28.50 | 28.75 | 28.00 | 28.25 | 28.25 | 0.89% | 94,519 |
| Oct 20, 2025 | 27.75 | 28.25 | 27.75 | 28.00 | 28.00 | 3.70% | 87,769 |
| Oct 17, 2025 | 26.75 | 27.50 | 26.75 | 27.00 | 27.00 | 1.89% | 37,918 |
| Oct 16, 2025 | 26.75 | 26.75 | 26.00 | 26.50 | 26.50 | -2.75% | 59,415 |
| Oct 15, 2025 | 27.00 | 27.50 | 26.75 | 27.25 | 27.25 | 2.83% | 77,714 |
| Oct 14, 2025 | 26.75 | 27.00 | 26.25 | 26.50 | 26.50 | -1.85% | 76,106 |
| Oct 10, 2025 | 27.00 | 27.00 | 26.50 | 27.00 | 27.00 | -0.92% | 144,031 |
| Oct 9, 2025 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | -0.91% | 106,000 |
| Oct 8, 2025 | 28.00 | 28.25 | 27.50 | 27.50 | 27.50 | -1.79% | 109,756 |
| Oct 7, 2025 | 28.00 | 28.50 | 27.75 | 28.00 | 28.00 | - | 90,347 |
| Oct 6, 2025 | 27.75 | 28.50 | 27.50 | 28.00 | 28.00 | 0.90% | 603,590 |
| Oct 3, 2025 | 28.00 | 28.00 | 27.50 | 27.75 | 27.75 | -1.77% | 54,392 |
| Oct 2, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | -0.88% | 29,280 |
| Oct 1, 2025 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 1.79% | 52,479 |
| Sep 30, 2025 | 28.00 | 28.00 | 27.75 | 28.00 | 28.00 | - | 9,300 |
| Sep 29, 2025 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | -0.88% | 10,679 |
| Sep 26, 2025 | 28.25 | 28.25 | 28.00 | 28.25 | 28.12 | - | 26,375 |
| Sep 25, 2025 | 28.25 | 28.25 | 28.00 | 28.25 | 28.12 | -0.88% | 79,340 |
| Sep 24, 2025 | 28.00 | 28.50 | 28.00 | 28.50 | 28.37 | 2.70% | 61,778 |
| Sep 23, 2025 | 27.25 | 27.75 | 27.25 | 27.75 | 27.62 | 2.78% | 43,719 |
| Sep 22, 2025 | 28.25 | 28.25 | 27.00 | 27.00 | 26.88 | -2.70% | 214,064 |
| Sep 19, 2025 | 28.25 | 28.50 | 27.50 | 27.75 | 27.62 | -4.31% | 184,659 |
| Sep 18, 2025 | 28.75 | 29.00 | 28.25 | 29.00 | 28.87 | -1.69% | 188,249 |
| Sep 17, 2025 | 29.75 | 29.75 | 29.25 | 29.50 | 29.37 | -0.84% | 53,602 |
| Sep 16, 2025 | 30.25 | 30.50 | 29.75 | 29.75 | 29.61 | -1.65% | 104,777 |
| Sep 15, 2025 | 30.75 | 30.75 | 30.25 | 30.25 | 30.11 | -1.63% | 19,635 |
| Sep 12, 2025 | 30.75 | 30.75 | 30.25 | 30.75 | 30.61 | 0.82% | 56,449 |
| Sep 11, 2025 | 29.75 | 30.75 | 29.75 | 30.50 | 30.36 | 3.39% | 57,798 |
| Sep 10, 2025 | 29.50 | 30.00 | 29.25 | 29.50 | 29.37 | - | 71,500 |
| Sep 9, 2025 | 30.00 | 30.25 | 29.50 | 29.50 | 29.37 | -1.67% | 56,848 |
| Sep 8, 2025 | 29.75 | 30.25 | 29.50 | 30.00 | 29.86 | 1.69% | 135,019 |
| Sep 5, 2025 | 29.00 | 29.50 | 28.75 | 29.50 | 29.37 | -0.84% | 196,655 |
| Sep 4, 2025 | 29.00 | 29.75 | 29.00 | 29.75 | 29.61 | 2.59% | 1,715,333 |
| Sep 3, 2025 | 29.00 | 29.00 | 28.50 | 29.00 | 28.87 | -0.85% | 43,400 |
| Sep 2, 2025 | 29.00 | 29.25 | 28.75 | 29.25 | 29.12 | 0.86% | 46,157 |
| Sep 1, 2025 | 28.75 | 29.00 | 28.50 | 29.00 | 28.87 | -1.69% | 94,044 |
| Aug 29, 2025 | 29.25 | 29.50 | 29.25 | 29.50 | 29.37 | -1.67% | 37,789 |
| Aug 28, 2025 | 29.75 | 30.00 | 29.50 | 30.00 | 29.86 | 0.84% | 90,770 |
| Aug 27, 2025 | 29.25 | 29.75 | 29.25 | 29.75 | 29.61 | -0.83% | 65,839 |
| Aug 26, 2025 | 29.75 | 30.00 | 29.50 | 30.00 | 29.86 | -0.83% | 48,892 |
| Aug 25, 2025 | 30.25 | 30.50 | 30.00 | 30.25 | 30.11 | - | 77,752 |
| Aug 22, 2025 | 30.00 | 30.50 | 30.00 | 30.25 | 30.11 | -1.63% | 25,325 |
| Aug 21, 2025 | 30.00 | 30.75 | 30.00 | 30.75 | 30.61 | - | 52,205 |
| Aug 20, 2025 | 30.25 | 30.75 | 30.25 | 30.75 | 30.61 | -2.38% | 111,780 |
| Aug 19, 2025 | 31.25 | 31.75 | 31.25 | 31.50 | 31.36 | -2.33% | 39,091 |