Nintendo Co., Ltd. (LON:0K85)
London · Delayed Price · Currency is GBP · Price in USD 16.18
-0.21 (-1.28%)
At close: Jan 21, 2026
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15.81 | 15.84 | 15.68 | 15.76 | 15.76 | -2.60% | 4,520 |
| Jan 21, 2026 | 16.29 | 16.29 | 16.10 | 16.18 | 16.18 | -1.28% | 4,011 |
| Jan 20, 2026 | 16.21 | 16.45 | 16.21 | 16.39 | 16.39 | -1.50% | 5,396 |
| Jan 16, 2026 | 16.57 | 16.65 | 16.51 | 16.64 | 16.64 | 0.91% | 1,635 |
| Jan 15, 2026 | 16.45 | 16.54 | 16.42 | 16.49 | 16.49 | 2.61% | 8,646 |
| Jan 14, 2026 | 16.01 | 16.20 | 15.98 | 16.07 | 16.07 | 2.75% | 7,688 |
| Jan 13, 2026 | 15.66 | 15.75 | 15.59 | 15.64 | 15.64 | -4.63% | 4,473 |
| Jan 12, 2026 | 16.48 | 16.51 | 16.40 | 16.40 | 16.40 | 0.68% | 51,293 |
| Jan 9, 2026 | 16.21 | 16.35 | 16.21 | 16.29 | 16.29 | 0.62% | 660 |
| Jan 8, 2026 | 16.20 | 16.25 | 16.14 | 16.19 | 16.19 | -1.58% | 4,375 |
| Jan 7, 2026 | 16.70 | 16.70 | 16.42 | 16.45 | 16.45 | -3.35% | 2,403 |
| Jan 6, 2026 | 17.01 | 17.14 | 17.01 | 17.02 | 17.02 | -0.18% | 9,393 |
| Jan 5, 2026 | 16.90 | 17.14 | 16.90 | 17.05 | 17.05 | 1.25% | 10,857 |
| Jan 2, 2026 | 16.90 | 17.00 | 16.84 | 16.84 | 16.84 | 0.12% | 317 |
| Dec 31, 2025 | 17.05 | 17.05 | 16.74 | 16.82 | 16.82 | -0.41% | 4,556 |
| Dec 30, 2025 | 16.92 | 16.95 | 16.88 | 16.89 | 16.89 | -1.29% | 1,824 |
| Dec 29, 2025 | 17.08 | 17.15 | 17.03 | 17.11 | 17.11 | 2.15% | 2,630 |
| Dec 24, 2025 | 16.62 | 16.77 | 16.60 | 16.75 | 16.75 | 0.12% | 4,887 |
| Dec 23, 2025 | 16.72 | 16.87 | 16.72 | 16.73 | 16.73 | 0.18% | 5,506 |
| Dec 22, 2025 | 16.45 | 16.83 | 16.41 | 16.70 | 16.70 | -2.28% | 18,722 |
| Dec 19, 2025 | 17.00 | 17.12 | 17.00 | 17.09 | 17.09 | -3.34% | 5,746 |
| Dec 18, 2025 | 17.63 | 17.69 | 17.60 | 17.68 | 17.68 | -0.06% | 143 |
| Dec 17, 2025 | 18.00 | 18.02 | 17.64 | 17.69 | 17.69 | -3.02% | 5,960 |
| Dec 16, 2025 | 18.31 | 18.37 | 18.20 | 18.24 | 18.24 | -0.27% | 790 |
| Dec 15, 2025 | 18.55 | 18.55 | 18.29 | 18.29 | 18.29 | -1.61% | 11,538 |
| Dec 12, 2025 | 18.73 | 18.95 | 18.59 | 18.59 | 18.59 | -0.27% | 207 |
| Dec 11, 2025 | 18.42 | 18.68 | 18.42 | 18.64 | 18.64 | 0.76% | 2,172 |
| Dec 10, 2025 | 18.39 | 18.50 | 18.38 | 18.50 | 18.50 | -1.96% | 2,726 |
| Dec 9, 2025 | 18.89 | 19.05 | 18.87 | 18.87 | 18.87 | -3.82% | 1,441 |
| Dec 8, 2025 | 19.71 | 19.75 | 19.62 | 19.62 | 19.62 | -1.75% | 1,832 |
| Dec 5, 2025 | 20.17 | 20.29 | 19.89 | 19.97 | 19.97 | -3.20% | 1,515 |
| Dec 4, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 2.08% | 1,698 |
| Dec 3, 2025 | 20.10 | 20.51 | 20.10 | 20.21 | 20.21 | -1.56% | 1,718 |
| Dec 2, 2025 | 20.60 | 20.69 | 20.52 | 20.53 | 20.53 | -2.33% | 1,264 |
| Dec 1, 2025 | 20.88 | 21.07 | 20.88 | 21.02 | 21.02 | -0.43% | 3,732 |
| Nov 28, 2025 | 21.39 | 21.39 | 21.08 | 21.11 | 21.11 | -0.33% | 119 |
| Nov 26, 2025 | 21.19 | 21.30 | 20.90 | 21.18 | 21.18 | 0.38% | 1,206 |
| Nov 25, 2025 | 21.09 | 21.17 | 20.89 | 21.10 | 21.10 | -0.85% | 305 |
| Nov 24, 2025 | 21.32 | 21.44 | 21.10 | 21.28 | 21.28 | 1.33% | 551 |
| Nov 21, 2025 | 21.08 | 21.14 | 21.00 | 21.00 | 21.00 | 0.86% | 2,170 |
| Nov 20, 2025 | 21.01 | 21.20 | 20.82 | 20.82 | 20.82 | -0.34% | 4,761 |
| Nov 19, 2025 | 20.99 | 21.02 | 20.81 | 20.89 | 20.89 | -1.04% | 1,090 |
| Nov 18, 2025 | 21.33 | 21.33 | 21.08 | 21.11 | 21.11 | -2.40% | 2,633 |
| Nov 17, 2025 | 21.60 | 21.73 | 21.60 | 21.63 | 21.63 | -1.23% | 1,603 |
| Nov 14, 2025 | 21.54 | 22.02 | 21.24 | 21.90 | 21.90 | 0.64% | 12,832 |
| Nov 13, 2025 | 22.11 | 22.11 | 21.74 | 21.76 | 21.76 | -3.03% | 1,546 |
| Nov 12, 2025 | 22.26 | 22.53 | 22.26 | 22.44 | 22.44 | 1.26% | 304 |
| Nov 11, 2025 | 21.93 | 22.18 | 21.86 | 22.16 | 22.16 | 1.37% | 2,152 |
| Nov 10, 2025 | 21.85 | 21.86 | 21.59 | 21.86 | 21.86 | -2.24% | 500 |
| Nov 7, 2025 | 22.44 | 22.49 | 22.33 | 22.36 | 22.36 | -1.15% | 768 |