Nintendo Co., Ltd. (LON:0K85)
London · Delayed Price · Currency is GBP · Price in USD 21.00
+0.18 (0.86%)
At close: Nov 21, 2025
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 22.78 | 22.83 | 22.45 | 22.62 | 22.62 | 2.68% | 5,136 |
| Nov 5, 2025 | 22.31 | 22.43 | 21.88 | 22.03 | 22.03 | -1.78% | 7,154 |
| Nov 4, 2025 | 22.26 | 22.75 | 22.05 | 22.43 | 22.43 | 4.23% | 4,584 |
| Nov 3, 2025 | 21.55 | 21.55 | 21.42 | 21.52 | 21.52 | 0.09% | 8,110 |
| Oct 31, 2025 | 21.19 | 21.50 | 21.10 | 21.50 | 21.50 | 2.87% | 3,043 |
| Oct 30, 2025 | 21.00 | 21.00 | 20.89 | 20.90 | 20.90 | -0.99% | 3,954 |
| Oct 29, 2025 | 21.16 | 21.40 | 21.08 | 21.11 | 21.11 | -2.72% | 966 |
| Oct 28, 2025 | 21.28 | 21.72 | 21.27 | 21.70 | 21.70 | 2.41% | 5,372 |
| Oct 27, 2025 | 21.14 | 21.30 | 21.14 | 21.19 | 21.19 | 1.15% | 1,437 |
| Oct 24, 2025 | 20.85 | 21.05 | 20.74 | 20.95 | 20.95 | -2.06% | 1,309 |
| Oct 23, 2025 | 21.36 | 21.45 | 21.27 | 21.39 | 21.39 | -0.19% | 477 |
| Oct 22, 2025 | 21.59 | 21.65 | 21.39 | 21.43 | 21.43 | -1.34% | 474 |
| Oct 21, 2025 | 21.95 | 21.95 | 21.65 | 21.72 | 21.72 | 2.07% | 1,098 |
| Oct 20, 2025 | 21.40 | 21.41 | 21.27 | 21.28 | 21.28 | 1.77% | 1,883 |
| Oct 17, 2025 | 20.84 | 20.92 | 20.75 | 20.91 | 20.91 | 3.98% | 521 |
| Oct 16, 2025 | 19.93 | 20.13 | 19.91 | 20.11 | 20.11 | -2.90% | 5,098 |
| Oct 15, 2025 | 20.63 | 20.71 | 20.63 | 20.71 | 20.71 | 0.93% | 6 |
| Oct 14, 2025 | 20.46 | 20.52 | 20.23 | 20.52 | 20.52 | 3.74% | 1,628 |
| Oct 13, 2025 | 20.00 | 20.00 | 19.76 | 19.78 | 19.78 | 0.10% | 2,330 |
| Oct 10, 2025 | 20.10 | 20.10 | 19.76 | 19.76 | 19.76 | -3.66% | 3,387 |
| Oct 9, 2025 | 20.73 | 20.75 | 20.47 | 20.51 | 20.51 | -2.80% | 3,668 |
| Oct 8, 2025 | 21.17 | 21.17 | 21.01 | 21.10 | 21.10 | -1.08% | 957 |
| Oct 7, 2025 | 21.47 | 21.47 | 21.33 | 21.33 | 21.33 | -0.42% | 848 |
| Oct 6, 2025 | 21.54 | 21.55 | 21.42 | 21.42 | 21.42 | -0.42% | 3,259 |
| Oct 3, 2025 | 21.49 | 21.56 | 21.48 | 21.51 | 21.51 | -0.14% | 925 |
| Oct 2, 2025 | 21.51 | 21.75 | 21.51 | 21.54 | 21.54 | -1.87% | 1,606 |
| Oct 1, 2025 | 22.10 | 22.15 | 21.95 | 21.95 | 21.95 | 2.76% | 1,589 |
| Sep 30, 2025 | 21.56 | 21.56 | 21.36 | 21.36 | 21.36 | -0.93% | 1,309 |
| Sep 29, 2025 | 21.60 | 21.63 | 21.52 | 21.56 | 21.56 | 0.09% | 1,825 |
| Sep 26, 2025 | 21.47 | 21.65 | 21.47 | 21.54 | 21.54 | 0.89% | 396 |
| Sep 25, 2025 | 21.39 | 21.42 | 21.33 | 21.35 | 21.35 | -2.73% | 1,515 |
| Sep 24, 2025 | 21.92 | 22.07 | 21.92 | 21.95 | 21.95 | 1.71% | 1,645 |
| Sep 23, 2025 | 21.50 | 21.64 | 21.50 | 21.58 | 21.58 | -0.09% | 1,342 |
| Sep 22, 2025 | 21.62 | 21.62 | 21.44 | 21.60 | 21.60 | -0.96% | 2,559 |
| Sep 19, 2025 | 21.75 | 21.81 | 21.56 | 21.81 | 21.81 | -1.76% | 3,153 |
| Sep 18, 2025 | 22.20 | 22.35 | 22.17 | 22.20 | 22.20 | -2.80% | 2,288 |
| Sep 17, 2025 | 23.13 | 23.20 | 22.47 | 22.84 | 22.84 | -2.56% | 7,872 |
| Sep 16, 2025 | 23.30 | 23.46 | 23.25 | 23.44 | 23.44 | -1.18% | 546 |
| Sep 15, 2025 | 23.80 | 23.94 | 23.62 | 23.72 | 23.72 | -0.25% | 133 |
| Sep 12, 2025 | 24.00 | 24.14 | 22.85 | 23.78 | 23.78 | -1.78% | 12,637 |