Nintendo Co., Ltd. (LON:0R1E)
London · Delayed Price · Currency is GBP · Price in JPY 10,300
-340 (-3.20%)
Jan 21, 2026, 6:00 AM GMT
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 12,958.00 | 0.31% | 314 |
| Sep 22, 2025 | 12,960.00 | 12,960.00 | 12,960.00 | 12,960.00 | 12,918.13 | - | 17,200 |
| Sep 19, 2025 | 12,960.00 | 12,960.00 | 12,960.00 | 12,960.00 | 12,918.13 | -1.82% | 254 |
| Sep 18, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,157.35 | -2.48% | 10,106 |
| Sep 17, 2025 | 13,720.00 | 13,720.00 | 13,535.00 | 13,535.00 | 13,491.27 | -1.74% | 423 |
| Sep 16, 2025 | 13,817.81 | 13,817.81 | 13,775.00 | 13,775.00 | 13,730.50 | -1.61% | 451,299 |
| Sep 9, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,954.77 | 6.83% | 330 |
| Sep 3, 2025 | 13,105.00 | 13,105.00 | 13,105.00 | 13,105.00 | 13,062.66 | -0.24% | 356 |
| Sep 2, 2025 | 13,136.51 | 13,136.51 | 13,136.51 | 13,136.51 | 13,094.07 | -1.30% | 23,973 |
| Aug 29, 2025 | 13,300.00 | 13,430.00 | 13,240.40 | 13,310.00 | 13,267.00 | -6.87% | 4,652 |
| Aug 19, 2025 | 14,292.02 | 14,292.02 | 14,292.02 | 14,292.02 | 14,245.85 | 0.65% | 3,351 |
| Aug 15, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,154.12 | 3.24% | 182 |
| Aug 7, 2025 | 13,755.00 | 13,755.00 | 13,755.00 | 13,755.00 | 13,710.56 | 2.04% | 530 |
| Aug 6, 2025 | 13,480.00 | 13,480.00 | 13,480.00 | 13,480.00 | 13,436.45 | 3.26% | 199 |