Nintendo Co., Ltd. (LON:0K85)
London · Delayed Price · Currency is GBP · Price in USD 23.60
+0.54 (2.34%)
At close: Aug 22, 2025
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.07 | 23.62 | 23.07 | 23.60 | 23.60 | 2.34% | 503 |
| Aug 21, 2025 | 23.00 | 23.14 | 23.00 | 23.06 | 23.06 | -1.07% | 209 |
| Aug 20, 2025 | 23.25 | 23.39 | 23.24 | 23.31 | 23.31 | -2.88% | 1,019 |
| Aug 19, 2025 | 24.27 | 24.28 | 24.00 | 24.00 | 24.00 | -3.58% | 1,455 |
| Aug 18, 2025 | 24.78 | 24.89 | 24.74 | 24.89 | 24.89 | 2.05% | 1,215 |
| Aug 15, 2025 | 24.23 | 24.43 | 24.23 | 24.39 | 24.39 | 0.99% | 676 |
| Aug 14, 2025 | 24.05 | 24.17 | 24.00 | 24.15 | 24.15 | 0.54% | 1,125 |
| Aug 13, 2025 | 24.08 | 24.08 | 23.91 | 24.02 | 24.02 | 0.33% | 92 |
| Aug 12, 2025 | 23.82 | 23.99 | 23.82 | 23.94 | 23.94 | -2.21% | 596 |
| Aug 11, 2025 | 24.49 | 24.51 | 24.42 | 24.48 | 24.48 | - | 1,368 |
| Aug 8, 2025 | 24.12 | 24.48 | 24.12 | 24.48 | 24.48 | 4.79% | 2,000 |
| Aug 7, 2025 | 23.23 | 23.43 | 23.23 | 23.36 | 23.36 | 2.19% | 1,206 |
| Aug 6, 2025 | 22.69 | 22.88 | 22.63 | 22.86 | 22.86 | 0.44% | 7,276 |
| Aug 5, 2025 | 22.51 | 22.76 | 22.51 | 22.76 | 22.76 | 1.02% | 5,044 |
| Aug 4, 2025 | 22.42 | 22.55 | 22.31 | 22.53 | 22.53 | 8.89% | 2,326 |
| Aug 1, 2025 | 21.21 | 21.33 | 20.43 | 20.69 | 20.69 | -1.85% | 1,433 |
| Jul 31, 2025 | 21.08 | 21.13 | 21.03 | 21.08 | 21.08 | -1.95% | 1,963 |
| Jul 30, 2025 | 21.42 | 21.50 | 21.32 | 21.50 | 21.50 | -0.14% | 2,093 |
| Jul 29, 2025 | 21.56 | 21.63 | 21.49 | 21.53 | 21.53 | 0.37% | 448 |
| Jul 28, 2025 | 21.58 | 21.66 | 21.42 | 21.45 | 21.45 | -1.42% | 871 |
| Jul 25, 2025 | 21.70 | 22.05 | 21.70 | 21.76 | 21.76 | -2.60% | 3,064 |
| Jul 24, 2025 | 22.39 | 22.43 | 22.29 | 22.34 | 22.34 | 1.22% | 767 |
| Jul 23, 2025 | 21.81 | 22.14 | 21.71 | 22.07 | 22.07 | 1.15% | 687 |
| Jul 22, 2025 | 21.84 | 21.88 | 21.75 | 21.82 | 21.82 | -1.31% | 853 |
| Jul 21, 2025 | 22.00 | 22.11 | 22.00 | 22.11 | 22.11 | 1.66% | 74 |
| Jul 18, 2025 | 21.80 | 21.83 | 21.74 | 21.75 | 21.75 | -1.14% | 902 |
| Jul 17, 2025 | 21.76 | 22.00 | 21.76 | 22.00 | 22.00 | 2.71% | 2,034 |
| Jul 16, 2025 | 21.15 | 21.45 | 21.09 | 21.42 | 21.42 | 1.71% | 1,071 |
| Jul 15, 2025 | 21.25 | 21.29 | 21.06 | 21.06 | 21.06 | -0.52% | 1,026 |
| Jul 14, 2025 | 21.32 | 21.32 | 21.08 | 21.17 | 21.17 | -1.31% | 1,601 |
| Jul 11, 2025 | 21.44 | 21.50 | 21.37 | 21.45 | 21.45 | -0.69% | 2,558 |
| Jul 10, 2025 | 21.45 | 21.66 | 21.42 | 21.60 | 21.60 | -2.31% | 1,342 |
| Jul 9, 2025 | 22.11 | 22.16 | 22.07 | 22.11 | 22.11 | -0.72% | 562 |
| Jul 8, 2025 | 22.20 | 22.29 | 22.18 | 22.27 | 22.27 | -1.96% | 2,158 |
| Jul 7, 2025 | 22.57 | 22.80 | 22.57 | 22.72 | 22.72 | -0.37% | 1,113 |
| Jul 3, 2025 | 22.58 | 22.84 | 22.58 | 22.80 | 22.80 | 0.22% | 206 |
| Jul 2, 2025 | 22.47 | 22.75 | 22.40 | 22.75 | 22.75 | -2.23% | 2,921 |
| Jul 1, 2025 | 23.26 | 23.50 | 23.26 | 23.27 | 23.27 | -3.20% | 6,060 |
| Jun 30, 2025 | 23.86 | 24.07 | 23.86 | 24.04 | 24.04 | 1.99% | 5,635 |
| Jun 27, 2025 | 23.47 | 23.68 | 23.47 | 23.57 | 23.57 | 1.12% | 4,099 |
| Jun 26, 2025 | 23.01 | 23.36 | 23.01 | 23.31 | 23.31 | 2.78% | 2,521 |
| Jun 25, 2025 | 22.80 | 22.96 | 22.67 | 22.68 | 22.68 | 2.35% | 2,720 |
| Jun 24, 2025 | 22.03 | 22.19 | 22.03 | 22.16 | 22.16 | 2.07% | 474 |
| Jun 23, 2025 | 21.65 | 21.71 | 21.53 | 21.71 | 21.71 | -0.82% | 4,069 |
| Jun 20, 2025 | 22.19 | 22.19 | 21.78 | 21.89 | 21.89 | -4.37% | 8,626 |
| Jun 18, 2025 | 22.51 | 22.91 | 22.51 | 22.89 | 22.89 | 5.97% | 7,951 |
| Jun 17, 2025 | 21.34 | 21.68 | 21.26 | 21.60 | 21.60 | 3.85% | 4,859 |
| Jun 16, 2025 | 20.72 | 20.80 | 20.71 | 20.80 | 20.80 | -0.19% | 418 |
| Jun 13, 2025 | 20.57 | 20.90 | 20.54 | 20.84 | 20.84 | 1.46% | 3,200 |
| Jun 12, 2025 | 20.50 | 20.59 | 20.45 | 20.54 | 20.54 | 1.58% | 30,203 |