Nintendo Co., Ltd. (LON:0R1E)
United Kingdom · Delayed Price · Currency is GBP · Price in JPY 8,178.00
-111.00 (-1.34%)
Nov 2, 2026, 6:10 AM GMT
LON:0R1E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8,394.00 | 8,394.00 | 8,163.00 | 8,178.00 | 8,178.00 | -1.34% | 458 |
| Oct 30, 2026 | 8,349.00 | 8,411.00 | 8,289.00 | 8,289.00 | 8,289.00 | 1.41% | 986 |
| Oct 29, 2026 | 8,200.00 | 8,201.00 | 8,126.00 | 8,174.00 | 8,174.00 | -2.41% | 264 |
| Oct 28, 2026 | 8,349.00 | 8,376.00 | 8,349.00 | 8,376.00 | 8,376.00 | -1.41% | 119 |
| Oct 27, 2026 | 8,468.00 | 8,539.00 | 8,405.00 | 8,496.00 | 8,496.00 | -1.11% | 330 |
| Oct 26, 2026 | 8,528.00 | 8,591.00 | 8,512.00 | 8,591.00 | 8,591.00 | 0.81% | 187 |
| Oct 23, 2026 | 8,830.00 | 8,867.00 | 8,441.00 | 8,522.00 | 8,522.00 | -2.82% | 1,059 |
| Oct 22, 2026 | 8,631.00 | 8,810.00 | 8,631.00 | 8,769.00 | 8,769.00 | 0.84% | 467 |
| Oct 21, 2026 | 8,570.00 | 8,708.00 | 8,570.00 | 8,696.00 | 8,696.00 | 0.18% | 10,946 |
| Oct 20, 2026 | 8,575.00 | 8,683.00 | 8,574.00 | 8,680.00 | 8,680.00 | 1.72% | 816 |
| Oct 19, 2026 | 8,545.00 | 8,551.00 | 8,533.00 | 8,533.00 | 8,533.00 | 0.20% | 305 |
| Oct 16, 2026 | 8,331.00 | 8,517.00 | 8,331.00 | 8,516.00 | 8,516.00 | 4.07% | 238 |
| Oct 15, 2026 | 8,224.00 | 8,235.00 | 8,183.00 | 8,183.00 | 8,183.00 | -1.15% | 285 |
| Oct 14, 2026 | 8,169.00 | 8,278.00 | 8,123.00 | 8,278.00 | 8,278.00 | 1.57% | 506 |
| Oct 13, 2026 | 8,152.00 | 8,159.00 | 8,100.00 | 8,150.00 | 8,150.00 | 0.05% | 236 |
| Oct 9, 2026 | 8,081.50 | 8,146.00 | 7,952.00 | 8,146.00 | 8,146.00 | 4.24% | 3,812 |
| Oct 8, 2026 | 7,858.00 | 7,859.00 | 7,815.00 | 7,815.00 | 7,815.00 | 0.51% | 416 |
| Oct 7, 2026 | 7,881.00 | 7,895.00 | 7,771.00 | 7,775.00 | 7,775.00 | -0.37% | 7,117 |
| Oct 6, 2026 | 7,728.00 | 7,827.00 | 7,727.00 | 7,804.00 | 7,804.00 | 0.48% | 222 |
| Oct 5, 2026 | 7,867.00 | 7,943.00 | 7,767.00 | 7,767.00 | 7,767.00 | -1.04% | 505 |
| Oct 2, 2026 | 7,909.00 | 7,930.00 | 7,849.00 | 7,849.00 | 7,849.00 | -0.97% | 336 |
| Oct 1, 2026 | 7,810.00 | 7,932.00 | 7,810.00 | 7,926.00 | 7,926.00 | -0.23% | 304 |
| Sep 30, 2026 | 7,978.00 | 7,978.00 | 7,720.00 | 7,944.00 | 7,944.00 | -0.86% | 1,367 |
| Sep 29, 2026 | 8,013.00 | 8,046.00 | 8,002.00 | 8,013.00 | 8,013.00 | -0.53% | 268 |
| Sep 25, 2026 | 8,198.00 | 8,227.00 | 8,100.00 | 8,100.00 | 8,056.00 | -1.23% | 2,419 |
| Sep 24, 2026 | 8,274.00 | 8,283.00 | 8,199.00 | 8,201.00 | 8,156.45 | -1.54% | 460 |
| Sep 18, 2026 | 8,349.00 | 8,350.00 | 8,260.00 | 8,329.00 | 8,283.76 | -1.72% | 364 |
| Sep 17, 2026 | 8,150.00 | 8,475.00 | 8,135.00 | 8,475.00 | 8,428.96 | 4.86% | 314,530 |
| Sep 16, 2026 | 8,109.00 | 8,200.00 | 8,082.00 | 8,082.00 | 8,038.10 | -0.77% | 344 |
| Sep 15, 2026 | 8,497.00 | 8,497.00 | 8,145.00 | 8,145.00 | 8,100.76 | -1.49% | 857 |
| Sep 14, 2026 | 8,189.00 | 8,284.00 | 8,186.00 | 8,268.00 | 8,223.09 | 2.73% | 2,450 |
| Sep 11, 2026 | 7,947.30 | 8,118.00 | 7,820.00 | 8,048.00 | 8,004.28 | 0.66% | 1,307 |
| Sep 10, 2026 | 7,999.00 | 8,251.00 | 7,924.00 | 7,995.00 | 7,951.57 | -4.82% | 1,458 |
| Sep 9, 2026 | 8,548.00 | 8,600.01 | 8,396.00 | 8,400.00 | 8,354.37 | -4.00% | 1,152 |
| Sep 8, 2026 | 8,753.00 | 8,846.00 | 8,750.00 | 8,750.00 | 8,702.47 | 0.06% | 38,625 |
| Sep 7, 2026 | 8,698.00 | 8,753.00 | 8,641.00 | 8,745.00 | 8,697.50 | -1.35% | 724 |
| Sep 4, 2026 | 8,845.00 | 8,896.00 | 8,844.00 | 8,865.00 | 8,816.84 | 0.36% | 601 |
| Sep 3, 2026 | 8,837.00 | 8,837.00 | 8,833.00 | 8,833.00 | 8,785.02 | -0.99% | 500 |
| Sep 2, 2026 | 8,976.00 | 8,977.00 | 8,921.00 | 8,921.00 | 8,872.54 | -2.00% | 375 |
| Sep 1, 2026 | 9,050.00 | 9,146.00 | 9,049.00 | 9,103.00 | 9,053.55 | 0.65% | 1,678 |
| Aug 31, 2026 | 8,991.00 | 9,044.00 | 8,986.00 | 9,044.00 | 8,994.87 | -0.35% | 1,444 |
| Aug 28, 2026 | 8,780.00 | 9,089.00 | 8,780.00 | 9,076.00 | 9,026.70 | 3.92% | 672 |
| Aug 27, 2026 | 8,746.00 | 8,861.00 | 8,728.00 | 8,734.00 | 8,686.56 | -1.88% | 319 |
| Aug 26, 2026 | 8,950.00 | 8,982.00 | 8,895.00 | 8,901.00 | 8,852.65 | 0.42% | 203 |
| Aug 25, 2026 | 8,889.00 | 8,973.00 | 8,864.00 | 8,864.00 | 8,815.85 | 0.58% | 1,064 |
| Aug 24, 2026 | 8,591.00 | 8,813.00 | 8,585.00 | 8,813.00 | 8,765.13 | 2.90% | 651 |
| Aug 21, 2026 | 8,811.00 | 8,827.00 | 8,565.00 | 8,565.00 | 8,518.47 | -2.73% | 264 |
| Aug 20, 2026 | 8,727.01 | 8,931.00 | 8,727.00 | 8,805.00 | 8,757.17 | 0.13% | 375 |
| Aug 18, 2026 | 8,794.00 | 8,794.00 | 8,794.00 | 8,794.00 | 8,746.23 | 0.08% | 272 |
| Aug 17, 2026 | 8,847.00 | 8,847.00 | 8,787.00 | 8,787.00 | 8,739.27 | -1.27% | 730 |