Nintendo Co., Ltd. (LON:0R1E)
London · Delayed Price · Currency is GBP · Price in JPY 8,150.00
+4.00 (0.05%)
Oct 13, 2026, 6:16 AM GMT
LON:0R1E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 8,152.00 | 8,159.00 | 8,100.00 | 8,150.00 | 8,150.00 | 0.05% | 212 |
| Oct 9, 2026 | 8,081.50 | 8,146.00 | 7,952.00 | 8,146.00 | 8,146.00 | 4.24% | 3,603 |
| Oct 8, 2026 | 7,858.00 | 7,859.00 | 7,815.00 | 7,815.00 | 7,815.00 | 0.51% | 39 |
| 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% | 38 |
| 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% | 206 |
| Oct 1, 2026 | 7,810.00 | 7,932.00 | 7,810.00 | 7,926.00 | 7,926.00 | -0.23% | 133 |
| Sep 30, 2026 | 7,978.00 | 7,978.00 | 7,720.00 | 7,944.00 | 7,944.00 | -0.86% | 1,059 |
| 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 |
| Aug 14, 2026 | 8,878.00 | 8,900.00 | 8,878.00 | 8,900.00 | 8,851.65 | 6.91% | 1,703 |
| Aug 13, 2026 | 8,355.00 | 8,355.00 | 8,325.00 | 8,325.00 | 8,279.78 | -1.92% | 922 |
| Aug 12, 2026 | 8,443.00 | 8,520.00 | 8,443.00 | 8,488.00 | 8,441.89 | 3.05% | 992 |
| Aug 10, 2026 | 8,237.00 | 8,237.00 | 8,237.00 | 8,237.00 | 8,192.26 | 2.77% | 792 |
| Aug 7, 2026 | 8,015.00 | 8,015.00 | 8,015.00 | 8,015.00 | 7,971.46 | 7.70% | 579 |
| Aug 5, 2026 | 7,500.00 | 7,500.00 | 7,442.00 | 7,442.00 | 7,401.57 | -2.72% | 1,767 |
| Aug 4, 2026 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,608.44 | 0.80% | 38,062 |
| Aug 3, 2026 | 7,589.00 | 7,589.00 | 7,589.00 | 7,589.00 | 7,547.78 | -1.48% | 930 |
| Jul 31, 2026 | 7,703.00 | 7,703.00 | 7,703.00 | 7,703.00 | 7,661.16 | -5.55% | 612 |
| Jul 30, 2026 | 8,123.00 | 8,156.00 | 8,123.00 | 8,156.00 | 8,111.70 | 2.13% | 1,046 |
| Jul 29, 2026 | 7,986.00 | 7,986.00 | 7,986.00 | 7,986.00 | 7,942.62 | 5.37% | 1,252 |
| Jul 28, 2026 | 7,553.00 | 7,590.00 | 7,454.00 | 7,579.00 | 7,537.83 | 8.23% | 1,245 |
| Jul 22, 2026 | 7,030.00 | 7,030.00 | 7,003.00 | 7,003.00 | 6,964.96 | 0.14% | 500 |
| Jul 21, 2026 | 6,982.00 | 6,995.00 | 6,982.00 | 6,993.00 | 6,955.01 | -4.10% | 703 |