Nintendo Co., Ltd. (LON:0R1E)
London · Delayed Price · Currency is GBP · Price in JPY 13,885
0.00 (0.00%)
At close: Nov 12, 2025
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 13,055.00 | 13,055.00 | 13,055.00 | 13,055.00 | 13,012.82 | 0.89% | 10,120 |
| Jul 23, 2025 | 12,885.00 | 12,940.00 | 12,885.00 | 12,940.00 | 12,898.19 | -0.54% | 1,290 |
| Jul 22, 2025 | 12,989.83 | 13,010.00 | 12,989.83 | 13,010.00 | 12,967.97 | 0.31% | 19,876 |
| Jul 18, 2025 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 12,928.10 | 3.55% | 4,602 |
| Jul 15, 2025 | 12,525.00 | 12,525.00 | 12,525.00 | 12,525.00 | 12,484.53 | -3.13% | 1,406 |
| Jul 10, 2025 | 12,930.00 | 12,930.00 | 12,930.00 | 12,930.00 | 12,888.23 | -0.46% | 163 |
| Jul 8, 2025 | 12,990.00 | 12,990.00 | 12,990.00 | 12,990.00 | 12,948.03 | -1.59% | 22,107 |
| Jul 7, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,157.35 | 0.68% | 4,461 |
| Jul 3, 2025 | 13,130.00 | 13,130.00 | 13,110.92 | 13,110.92 | 13,068.56 | -5.03% | 262 |
| Jul 1, 2025 | 13,805.00 | 13,805.00 | 13,805.00 | 13,805.00 | 13,760.40 | 4.23% | 247 |
| Jun 25, 2025 | 13,355.00 | 13,355.00 | 13,245.00 | 13,245.00 | 13,202.21 | 4.54% | 52,529 |
| Jun 23, 2025 | 12,670.00 | 12,670.00 | 12,670.00 | 12,670.00 | 12,629.07 | -5.09% | 302 |
| Jun 19, 2025 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,306.87 | 11.30% | 5,733 |
| Jun 16, 2025 | 11,995.00 | 11,995.00 | 11,995.00 | 11,995.00 | 11,956.25 | 1.14% | 2,139 |
| Jun 12, 2025 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 11,821.68 | -1.41% | 10,113 |
| Jun 10, 2025 | 12,029.33 | 12,029.33 | 12,029.33 | 12,029.33 | 11,990.47 | -0.01% | 5,923 |