Nintendo Co., Ltd. (LON:0R1E)
London · Delayed Price · Currency is GBP · Price in JPY 8,833.00
-211.00 (-2.33%)
Sep 3, 2026, 6:02 AM GMT
LON:0R1E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8,976.00 | 8,977.00 | 8,921.00 | 8,921.00 | 8,921.00 | -2.00% | 4 |
| Sep 1, 2026 | 9,050.00 | 9,146.00 | 9,049.00 | 9,103.00 | 9,103.00 | 0.65% | 1,678 |
| Aug 31, 2026 | 8,991.00 | 9,044.00 | 8,986.00 | 9,044.00 | 9,044.00 | -0.35% | 1,444 |
| Aug 28, 2026 | 8,780.00 | 9,089.00 | 8,780.00 | 9,076.00 | 9,076.00 | 3.92% | 672 |
| Aug 27, 2026 | 8,746.00 | 8,861.00 | 8,728.00 | 8,734.00 | 8,734.00 | -1.88% | 319 |
| Aug 26, 2026 | 8,950.00 | 8,982.00 | 8,895.00 | 8,901.00 | 8,901.00 | 0.42% | 203 |
| Aug 25, 2026 | 8,889.00 | 8,973.00 | 8,864.00 | 8,864.00 | 8,864.00 | 0.58% | 1,064 |
| Aug 24, 2026 | 8,591.00 | 8,813.00 | 8,585.00 | 8,813.00 | 8,813.00 | 2.90% | 6 |
| Aug 21, 2026 | 8,811.00 | 8,827.00 | 8,565.00 | 8,565.00 | 8,565.00 | -2.73% | 5 |
| Aug 20, 2026 | 8,727.01 | 8,931.00 | 8,727.00 | 8,805.00 | 8,805.00 | 0.13% | 65 |
| Aug 18, 2026 | 8,794.00 | 8,794.00 | 8,794.00 | 8,794.00 | 8,794.00 | 0.08% | 2 |
| Aug 17, 2026 | 8,847.00 | 8,847.00 | 8,787.00 | 8,787.00 | 8,787.00 | -1.27% | 4 |
| Aug 14, 2026 | 8,878.00 | 8,900.00 | 8,878.00 | 8,900.00 | 8,900.00 | 6.91% | 541 |
| Aug 13, 2026 | 8,355.00 | 8,355.00 | 8,325.00 | 8,325.00 | 8,325.00 | -1.92% | 410 |
| Aug 12, 2026 | 8,443.00 | 8,520.00 | 8,443.00 | 8,488.00 | 8,488.00 | 3.05% | 992 |
| Aug 10, 2026 | 8,237.00 | 8,237.00 | 8,237.00 | 8,237.00 | 8,237.00 | 2.77% | 792 |
| Aug 7, 2026 | 8,015.00 | 8,015.00 | 8,015.00 | 8,015.00 | 8,015.00 | 7.70% | 1 |
| Aug 5, 2026 | 7,500.00 | 7,500.00 | 7,442.00 | 7,442.00 | 7,442.00 | -2.72% | 1,767 |
| Aug 4, 2026 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 0.80% | 37,700 |
| Aug 3, 2026 | 7,589.00 | 7,589.00 | 7,589.00 | 7,589.00 | 7,589.00 | -1.48% | 930 |
| Jul 31, 2026 | 7,703.00 | 7,703.00 | 7,703.00 | 7,703.00 | 7,703.00 | -5.55% | 7 |
| Jul 30, 2026 | 8,123.00 | 8,156.00 | 8,123.00 | 8,156.00 | 8,156.00 | 2.13% | 102 |
| Jul 29, 2026 | 7,986.00 | 7,986.00 | 7,986.00 | 7,986.00 | 7,986.00 | 5.37% | 500 |
| Jul 28, 2026 | 7,553.00 | 7,590.00 | 7,454.00 | 7,579.00 | 7,579.00 | 8.23% | 1,245 |
| Jul 22, 2026 | 7,030.00 | 7,030.00 | 7,003.00 | 7,003.00 | 7,003.00 | 0.14% | 500 |
| Jul 21, 2026 | 6,982.00 | 6,995.00 | 6,982.00 | 6,993.00 | 6,993.00 | -4.10% | 703 |
| Jul 17, 2026 | 7,292.00 | 7,292.00 | 7,292.00 | 7,292.00 | 7,292.00 | 2.85% | 406 |
| Jul 13, 2026 | 7,068.00 | 7,090.00 | 7,068.00 | 7,090.00 | 7,090.00 | 0.85% | 1,654 |
| Jul 10, 2026 | 7,013.00 | 7,042.00 | 7,013.00 | 7,030.00 | 7,030.00 | -1.53% | 731 |
| Jul 9, 2026 | 7,170.00 | 7,248.00 | 7,005.00 | 7,139.00 | 7,139.00 | -0.04% | 106 |
| Jul 8, 2026 | 7,132.00 | 7,142.00 | 7,132.00 | 7,142.00 | 7,142.00 | -0.06% | 375 |
| Jul 7, 2026 | 7,146.00 | 7,146.00 | 7,146.00 | 7,146.00 | 7,146.00 | 1.84% | 323 |
| Jul 6, 2026 | 7,026.00 | 7,026.00 | 7,011.00 | 7,017.00 | 7,017.00 | -1.61% | 626 |
| Jul 3, 2026 | 7,132.00 | 7,132.00 | 7,132.00 | 7,132.00 | 7,132.00 | -0.38% | 724 |
| Jul 2, 2026 | 7,160.00 | 7,160.00 | 7,159.00 | 7,159.00 | 7,159.00 | 5.05% | 1,870 |
| Jun 30, 2026 | 6,855.00 | 6,855.00 | 6,815.00 | 6,815.00 | 6,815.00 | -1.73% | 1,056 |
| Jun 29, 2026 | 6,964.00 | 6,964.00 | 6,935.00 | 6,935.00 | 6,935.00 | 5.25% | 1,536 |
| Jun 26, 2026 | 6,565.00 | 6,606.00 | 6,565.00 | 6,589.00 | 6,589.00 | -2.96% | 4,741 |
| Jun 25, 2026 | 6,828.00 | 6,866.00 | 6,790.00 | 6,790.00 | 6,790.00 | -0.67% | 32,734 |
| Jun 24, 2026 | 6,858.00 | 6,860.00 | 6,836.00 | 6,836.00 | 6,836.00 | -1.89% | 252 |
| Jun 23, 2026 | 6,966.00 | 6,974.00 | 6,965.00 | 6,968.00 | 6,968.00 | -0.41% | 315 |
| Jun 22, 2026 | 6,996.00 | 6,997.00 | 6,996.00 | 6,997.00 | 6,997.00 | -0.70% | 760 |
| Jun 19, 2026 | 7,046.00 | 7,046.00 | 7,046.00 | 7,046.00 | 7,046.00 | -1.67% | 333 |
| Jun 18, 2026 | 7,339.00 | 7,339.00 | 7,166.00 | 7,166.00 | 7,166.00 | -0.72% | 2,168 |
| Jun 16, 2026 | 7,218.00 | 7,218.00 | 7,218.00 | 7,218.00 | 7,218.00 | -1.08% | 1,241 |
| Jun 10, 2026 | 7,297.00 | 7,297.00 | 7,297.00 | 7,297.00 | 7,297.00 | -3.73% | 537 |
| Jun 5, 2026 | 7,474.00 | 7,580.00 | 7,474.00 | 7,580.00 | 7,580.00 | 1.65% | 32,612 |
| Jun 3, 2026 | 7,457.00 | 7,457.00 | 7,457.00 | 7,457.00 | 7,457.00 | 2.29% | 970 |
| Jun 2, 2026 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 1.99% | 1,289 |
| May 29, 2026 | 7,148.00 | 7,148.00 | 7,148.00 | 7,148.00 | 7,148.00 | -0.33% | 1,449 |