Nintendo Co., Ltd. (LON:0K85)
London · Delayed Price · Currency is GBP · Price in USD 20.69
-0.39 (-1.85%)
At close: Aug 1, 2025
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 20.26 | 20.26 | 20.14 | 20.22 | 20.22 | -2.98% | 4,695 |
| Jun 10, 2025 | 20.90 | 20.93 | 20.81 | 20.84 | 20.84 | -0.57% | 690 |
| Jun 9, 2025 | 20.87 | 20.97 | 20.84 | 20.96 | 20.96 | 1.21% | 7,169 |
| Jun 6, 2025 | 20.72 | 20.72 | 20.66 | 20.71 | 20.71 | 0.73% | 6,260 |
| Jun 5, 2025 | 20.86 | 20.86 | 20.53 | 20.56 | 20.56 | -2.14% | 1,103 |
| Jun 4, 2025 | 21.00 | 21.31 | 20.75 | 21.01 | 21.01 | 2.79% | 1,788 |
| Jun 3, 2025 | 20.50 | 20.54 | 20.34 | 20.44 | 20.44 | -0.10% | 6,854 |
| Jun 2, 2025 | 20.44 | 20.63 | 20.43 | 20.46 | 20.46 | 0.94% | 1,448 |
| May 30, 2025 | 20.61 | 20.61 | 20.27 | 20.27 | 20.27 | -3.20% | 1,380 |
| May 29, 2025 | 21.12 | 21.12 | 20.94 | 20.94 | 20.94 | 0.05% | 1,716 |
| May 28, 2025 | 21.24 | 21.24 | 20.93 | 20.93 | 20.93 | -2.15% | 356 |
| May 27, 2025 | 21.05 | 21.39 | 21.05 | 21.39 | 21.39 | 4.24% | 619 |
| May 23, 2025 | 20.20 | 20.52 | 20.09 | 20.52 | 20.52 | 5.50% | 1,051 |
| May 22, 2025 | 19.36 | 19.47 | 19.36 | 19.45 | 19.45 | -0.26% | 1,291 |
| May 21, 2025 | 19.53 | 19.58 | 19.50 | 19.50 | 19.50 | -2.11% | 47 |