Nintendo Co., Ltd. (LON:0R1E)
London · Delayed Price · Currency is GBP · Price in JPY 8,702.74
-292.26 (-3.25%)
Mar 4, 2026, 7:49 AM GMT
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 8,702.00 | 8,702.74 | 8,702.00 | 8,702.74 | 8,702.74 | -3.25% | 11,556 |
| Feb 27, 2026 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 5.92% | 5,665 |
| Feb 25, 2026 | 8,492.00 | 8,492.00 | 8,492.00 | 8,492.00 | 8,492.00 | -1.14% | 739 |
| Feb 24, 2026 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 0.03% | 487 |
| Feb 20, 2026 | 8,680.00 | 8,680.00 | 8,587.00 | 8,587.00 | 8,587.00 | 2.12% | 2,194 |
| Feb 17, 2026 | 8,409.00 | 8,409.00 | 8,409.00 | 8,409.00 | 8,409.00 | -1.74% | 390 |
| Feb 16, 2026 | 8,449.00 | 8,558.00 | 8,449.00 | 8,558.00 | 8,558.00 | -4.17% | 70,934 |
| Feb 12, 2026 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 0.90% | 873 |
| Feb 10, 2026 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 4.85% | 1,100 |
| Feb 6, 2026 | 8,441.00 | 8,441.00 | 8,441.00 | 8,441.00 | 8,441.00 | -3.88% | 1,353 |
| Feb 5, 2026 | 8,782.00 | 8,782.00 | 8,782.00 | 8,782.00 | 8,782.00 | -11.28% | 6,720 |
| Feb 2, 2026 | 9,899.00 | 9,899.00 | 9,899.00 | 9,899.00 | 9,899.00 | -6.13% | 2,889 |
| Jan 27, 2026 | 10,545.00 | 10,545.00 | 10,545.00 | 10,545.00 | 10,545.00 | 0.05% | 311 |
| Jan 26, 2026 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | 1.35% | 1,700 |
| Jan 23, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.97% | 938 |
| Jan 21, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.39% | 3,399 |
| Jan 20, 2026 | 10,445.00 | 10,445.00 | 10,445.00 | 10,445.00 | 10,445.00 | -0.71% | 495 |
| Jan 16, 2026 | 10,650.00 | 10,650.00 | 10,520.00 | 10,520.00 | 10,520.00 | 0.67% | 2,500 |
| Jan 15, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 5.03% | 200 |
| Jan 13, 2026 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | -1.49% | 1,693 |
| Jan 9, 2026 | 10,165.00 | 10,165.00 | 10,100.00 | 10,100.00 | 10,100.00 | -5.08% | 12,550 |
| Jan 6, 2026 | 10,640.00 | 10,640.00 | 10,640.00 | 10,640.00 | 10,640.00 | 0.42% | 100 |
| Dec 30, 2025 | 10,595.00 | 10,595.00 | 10,595.00 | 10,595.00 | 10,595.00 | 0.76% | 204 |
| Dec 23, 2025 | 10,455.00 | 10,625.10 | 10,350.00 | 10,515.00 | 10,515.00 | 2.64% | 25,584 |
| Dec 22, 2025 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | -12.66% | 12,455 |
| Dec 12, 2025 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | 3.81% | 6,797 |
| Dec 11, 2025 | 11,110.00 | 11,400.00 | 11,110.00 | 11,300.00 | 11,300.00 | -11.06% | 9,334 |
| Dec 4, 2025 | 12,705.00 | 12,705.00 | 12,705.00 | 12,705.00 | 12,705.00 | -2.76% | 68 |
| Dec 1, 2025 | 13,065.00 | 13,065.00 | 13,065.00 | 13,065.00 | 13,065.00 | -1.62% | 602 |
| Nov 20, 2025 | 13,280.00 | 13,280.00 | 13,280.00 | 13,280.00 | 13,280.00 | 1.92% | 1,474 |
| Nov 19, 2025 | 13,030.00 | 13,030.00 | 13,030.00 | 13,030.00 | 13,030.00 | -6.16% | 559 |
| Nov 12, 2025 | 13,885.00 | 13,885.00 | 13,885.00 | 13,885.00 | 13,885.00 | 1.87% | 1,717 |
| Nov 11, 2025 | 13,630.00 | 13,630.00 | 13,630.00 | 13,630.00 | 13,630.00 | 1.56% | 81 |
| Nov 10, 2025 | 13,420.00 | 13,420.00 | 13,420.00 | 13,420.00 | 13,420.00 | -5.76% | 550 |
| Nov 6, 2025 | 14,105.00 | 14,240.00 | 14,105.00 | 14,240.00 | 14,240.00 | 9.16% | 86,046 |
| Oct 31, 2025 | 13,045.00 | 13,045.00 | 13,045.00 | 13,045.00 | 13,045.00 | 1.05% | 6,692 |
| Oct 30, 2025 | 12,910.00 | 12,910.00 | 12,910.00 | 12,910.00 | 12,910.00 | -0.50% | 586 |
| Oct 29, 2025 | 12,975.00 | 12,975.00 | 12,975.00 | 12,975.00 | 12,975.00 | -0.27% | 252 |
| Oct 28, 2025 | 13,010.00 | 13,010.00 | 13,010.00 | 13,010.00 | 13,010.00 | 1.32% | 238 |
| Oct 24, 2025 | 12,840.00 | 12,840.00 | 12,840.00 | 12,840.00 | 12,840.00 | -0.12% | 1,095 |
| Oct 23, 2025 | 12,855.00 | 12,855.00 | 12,855.00 | 12,855.00 | 12,855.00 | -1.91% | 192 |
| Oct 22, 2025 | 13,105.00 | 13,105.00 | 13,105.00 | 13,105.00 | 13,105.00 | 0.04% | 806 |
| Oct 21, 2025 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1.83% | 251 |
| Oct 20, 2025 | 12,865.00 | 12,865.00 | 12,865.00 | 12,865.00 | 12,865.00 | 4.34% | 341 |
| Oct 17, 2025 | 12,470.00 | 12,470.00 | 12,330.00 | 12,330.00 | 12,330.00 | -4.01% | 22,329 |
| Oct 8, 2025 | 12,845.00 | 12,845.00 | 12,845.00 | 12,845.00 | 12,845.00 | -0.81% | 1,827 |
| Oct 7, 2025 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 0.66% | 703 |
| Oct 6, 2025 | 12,865.00 | 12,865.00 | 12,865.00 | 12,865.00 | 12,865.00 | 1.30% | 1,100 |
| 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 |