Nintendo Co., Ltd. (LON:0R1E)
London · Delayed Price · Currency is GBP · Price in JPY 12,700
-245 (-1.89%)
At close: Oct 3, 2025
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.89% | 226 |
| Oct 1, 2025 | 12,945.00 | 12,945.00 | 12,945.00 | 12,945.00 | 12,945.00 | 1.13% | 8,203 |
| Sep 29, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 471 |
| Sep 26, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,957.00 | 0.31% | 314 |
| Sep 22, 2025 | 12,960.00 | 12,960.00 | 12,960.00 | 12,960.00 | 12,917.13 | - | 17,200 |
| Sep 19, 2025 | 12,960.00 | 12,960.00 | 12,960.00 | 12,960.00 | 12,917.13 | -1.82% | 254 |
| Sep 18, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,156.34 | -2.48% | 10,106 |
| Sep 17, 2025 | 13,720.00 | 13,720.00 | 13,535.00 | 13,535.00 | 13,490.23 | -1.74% | 423 |
| Sep 16, 2025 | 13,817.81 | 13,817.81 | 13,775.00 | 13,775.00 | 13,729.44 | -1.61% | 451,299 |
| Sep 9, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,953.69 | 6.83% | 330 |
| Sep 3, 2025 | 13,105.00 | 13,105.00 | 13,105.00 | 13,105.00 | 13,061.65 | -0.24% | 356 |
| Sep 2, 2025 | 13,136.51 | 13,136.51 | 13,136.51 | 13,136.51 | 13,093.06 | -1.30% | 23,973 |
| Aug 29, 2025 | 13,300.00 | 13,430.00 | 13,240.40 | 13,310.00 | 13,265.98 | -6.87% | 4,652 |
| Aug 19, 2025 | 14,292.02 | 14,292.02 | 14,292.02 | 14,292.02 | 14,244.75 | 0.65% | 3,351 |
| Aug 15, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,153.03 | 3.24% | 182 |
| Aug 7, 2025 | 13,755.00 | 13,755.00 | 13,755.00 | 13,755.00 | 13,709.50 | 2.04% | 530 |
| Aug 6, 2025 | 13,480.00 | 13,480.00 | 13,480.00 | 13,480.00 | 13,435.41 | 3.26% | 199 |
| Jul 25, 2025 | 13,055.00 | 13,055.00 | 13,055.00 | 13,055.00 | 13,011.82 | 0.89% | 10,120 |
| Jul 23, 2025 | 12,885.00 | 12,940.00 | 12,885.00 | 12,940.00 | 12,897.20 | -0.54% | 1,290 |
| Jul 22, 2025 | 12,989.83 | 13,010.00 | 12,989.83 | 13,010.00 | 12,966.97 | 0.31% | 19,876 |
| Jul 18, 2025 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 12,927.10 | 3.55% | 4,602 |
| Jul 15, 2025 | 12,525.00 | 12,525.00 | 12,525.00 | 12,525.00 | 12,483.57 | -3.13% | 1,406 |
| Jul 10, 2025 | 12,930.00 | 12,930.00 | 12,930.00 | 12,930.00 | 12,887.23 | -0.46% | 163 |
| Jul 8, 2025 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,947.03 | -1.59% | 22,107 |
| Jul 7, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,156.34 | 0.68% | 4,461 |
| Jul 3, 2025 | 13,130.00 | 13,130.00 | 13,110.92 | 13,110.92 | 13,067.55 | -5.03% | 262 |
| Jul 1, 2025 | 13,805.00 | 13,805.00 | 13,805.00 | 13,805.00 | 13,759.34 | 4.23% | 247 |
| Jun 25, 2025 | 13,355.00 | 13,355.00 | 13,245.00 | 13,245.00 | 13,201.19 | 4.54% | 52,529 |
| Jun 23, 2025 | 12,670.00 | 12,670.00 | 12,670.00 | 12,670.00 | 12,628.09 | -5.09% | 302 |
| Jun 19, 2025 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,305.84 | 11.30% | 5,733 |
| Jun 16, 2025 | 11,995.00 | 11,995.00 | 11,995.00 | 11,995.00 | 11,955.32 | 1.14% | 2,139 |
| Jun 12, 2025 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 11,820.77 | -1.41% | 10,113 |
| Jun 10, 2025 | 12,029.33 | 12,029.33 | 12,029.33 | 12,029.33 | 11,989.54 | -0.01% | 5,923 |
| Jun 6, 2025 | 12,030.00 | 12,030.00 | 12,030.00 | 12,030.00 | 11,990.21 | 0.75% | 22,168 |
| Jun 5, 2025 | 11,940.00 | 11,940.00 | 11,940.00 | 11,940.00 | 11,900.51 | -1.24% | 42,206 |
| Jun 4, 2025 | 12,090.00 | 12,090.00 | 12,090.00 | 12,090.00 | 12,050.01 | 3.38% | 397 |
| Jun 3, 2025 | 11,695.00 | 11,695.00 | 11,695.00 | 11,695.00 | 11,656.32 | -5.30% | 428,493 |
| May 29, 2025 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,309.15 | 1.19% | 189 |
| May 27, 2025 | 12,205.00 | 12,205.00 | 12,205.00 | 12,205.00 | 12,164.63 | 7.49% | 346 |
| May 21, 2025 | 11,355.00 | 11,355.00 | 11,355.00 | 11,355.00 | 11,317.44 | -1.69% | 44,095 |
| May 16, 2025 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,511.80 | -3.39% | 5,145 |
| May 9, 2025 | 11,955.00 | 11,955.00 | 11,955.00 | 11,955.00 | 11,915.46 | -3.20% | 11,130 |
| May 7, 2025 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,309.15 | 1.69% | 599 |
| May 1, 2025 | 12,145.00 | 12,145.00 | 12,145.00 | 12,145.00 | 12,104.83 | 6.21% | 78 |
| Apr 28, 2025 | 11,435.00 | 11,435.00 | 11,435.00 | 11,435.00 | 11,397.18 | 3.95% | 562 |
| Apr 24, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 10,963.62 | 7.74% | 585 |
| Apr 17, 2025 | 10,210.00 | 10,210.00 | 10,210.00 | 10,210.00 | 10,176.23 | -1.78% | 13,061 |
| Apr 15, 2025 | 10,398.78 | 10,398.78 | 10,395.00 | 10,395.00 | 10,360.62 | 3.54% | 75,363 |
| Apr 11, 2025 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 10,006.79 | -4.43% | 539 |
| Apr 10, 2025 | 10,505.00 | 10,505.00 | 10,505.00 | 10,505.00 | 10,470.25 | 11.70% | 1,119 |