Skip to main content
logo
Nintendo Co., Ltd. (LON:0K85)
London flag London · Delayed Price · Currency is GBP · Price in USD
14.11
+0.71 (5.30%)
At close: Mar 4, 2026

Nintendo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202613.7014.2013.7014.1114.115.30%3,742
Mar 3, 202613.6013.6013.0613.4013.40-3.04%10,767
Mar 2, 202614.0614.1913.7013.8213.82-2.06%8,246
Feb 27, 202614.5014.5013.7014.1114.11-0.56%27,993
Feb 26, 202614.1814.4413.9114.1914.193.65%4,199
Feb 25, 202613.5013.9113.5013.6913.69-0.87%4,390
Feb 24, 202613.8313.8713.5713.8113.81-1.99%4,156
Feb 23, 202614.1514.1513.6614.0914.091.00%46,890
Feb 20, 202613.9513.9613.6813.9513.950.94%4,451
Feb 19, 202614.0514.0513.7013.8213.82-1.14%2,089
Feb 18, 202614.2014.2013.9013.9813.980.22%7,205
Feb 17, 202613.9013.9513.6013.9513.952.12%3,500
Feb 13, 202613.8513.8913.5013.6613.66-1.23%1,277
Feb 12, 202614.4514.4513.7713.8313.83-5.34%9,568
Feb 11, 202614.7514.7514.5014.6114.610.76%5,096
Feb 10, 202614.6514.6514.1514.5014.502.33%29,935
Feb 9, 202614.1014.1713.8614.1714.171.80%37,761
Feb 6, 202613.7513.9213.4013.9213.921.38%19,607
Feb 5, 202614.2514.2513.7213.7313.73-7.42%10,799
Feb 4, 202614.6014.9814.3914.8314.83-2.11%12,614
Feb 3, 202616.4516.4515.0315.1515.15-7.11%8,101
Feb 2, 202616.2516.3215.8016.3116.314.95%9,890
Jan 30, 202616.1516.5015.3015.5415.54-4.37%8,975
Jan 29, 202616.4016.4516.0016.2516.25-2.23%1,935
Jan 28, 202616.8016.8416.4216.6216.62-2.29%3,477
Jan 27, 202616.9317.0316.8217.0117.010.83%4,228
Jan 26, 202616.7317.0916.7316.8716.870.66%1,566
Jan 23, 202616.3016.8116.2816.7616.766.35%6,947
Jan 22, 202615.8115.8415.6815.7615.76-2.60%4,537
Jan 21, 202616.2916.2916.1016.1816.18-1.28%4,011
Jan 20, 202616.2116.4516.2116.3916.39-1.50%5,396
Jan 16, 202616.5716.6516.5116.6416.640.91%1,635
Jan 15, 202616.4516.5416.4216.4916.492.61%8,646
Jan 14, 202616.0116.2015.9816.0716.072.75%7,688
Jan 13, 202615.6615.7515.5915.6415.64-4.63%4,473
Jan 12, 202616.4816.5116.4016.4016.400.68%51,293
Jan 9, 202616.2116.3516.2116.2916.290.62%660
Jan 8, 202616.2016.2516.1416.1916.19-1.58%4,375
Jan 7, 202616.7016.7016.4216.4516.45-3.35%2,403
Jan 6, 202617.0117.1417.0117.0217.02-0.18%9,393
Jan 5, 202616.9017.1416.9017.0517.051.25%10,857
Jan 2, 202616.9017.0016.8416.8416.840.12%317
Dec 31, 202517.0517.0516.7416.8216.82-0.41%4,556
Dec 30, 202516.9216.9516.8816.8916.89-1.29%1,824
Dec 29, 202517.0817.1517.0317.1117.112.15%2,630
Dec 24, 202516.6216.7716.6016.7516.750.12%4,887
Dec 23, 202516.7216.8716.7216.7316.730.18%5,506
Dec 22, 202516.4516.8316.4116.7016.70-2.28%18,722
Dec 19, 202517.0017.1217.0017.0917.09-3.34%5,746
Dec 18, 202517.6317.6917.6017.6817.68-0.06%143