Nintendo Co., Ltd. (LON:0R1E)
London · Delayed Price · Currency is GBP · Price in JPY 9,009.50
+121.50 (1.37%)
Apr 1, 2026, 8:24 AM GMT
LON:0R1E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8,884.00 | 9,009.50 | 8,884.00 | 9,009.50 | 9,009.50 | 1.37% | 2,485 |
| Mar 25, 2026 | 8,888.00 | 8,888.00 | 8,888.00 | 8,888.00 | 8,749.00 | -9.85% | 25,294 |
| Mar 18, 2026 | 9,802.00 | 9,889.00 | 9,639.00 | 9,859.00 | 9,704.81 | -2.96% | 12,753 |
| Mar 17, 2026 | 10,150.00 | 10,160.00 | 10,100.00 | 10,160.00 | 10,001.11 | -0.29% | 6,338 |
| Mar 16, 2026 | 10,430.00 | 10,430.00 | 10,190.00 | 10,190.00 | 10,030.64 | 1.90% | 35,298 |
| Mar 13, 2026 | 10,220.00 | 10,220.00 | 10,000.00 | 10,000.00 | 9,843.61 | -1.43% | 745 |
| Mar 12, 2026 | 9,932.00 | 10,200.00 | 9,750.00 | 10,144.93 | 9,986.27 | 2.87% | 57,676 |
| Mar 11, 2026 | 9,862.00 | 9,862.00 | 9,862.00 | 9,862.00 | 9,707.77 | 14.91% | 1,129 |
| Mar 6, 2026 | 8,582.00 | 8,582.00 | 8,582.00 | 8,582.00 | 8,447.79 | -1.39% | 983 |
| Mar 4, 2026 | 8,702.00 | 8,702.74 | 8,702.00 | 8,702.74 | 8,566.64 | -3.25% | 11,556 |
| Feb 27, 2026 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 8,854.33 | 5.92% | 5,665 |
| Feb 25, 2026 | 8,492.00 | 8,492.00 | 8,492.00 | 8,492.00 | 8,359.19 | -1.14% | 739 |
| Feb 24, 2026 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,455.66 | 0.03% | 487 |
| Feb 20, 2026 | 8,680.00 | 8,680.00 | 8,587.00 | 8,587.00 | 8,452.71 | 2.12% | 2,194 |
| Feb 17, 2026 | 8,409.00 | 8,409.00 | 8,409.00 | 8,409.00 | 8,277.49 | -1.74% | 390 |
| Feb 16, 2026 | 8,449.00 | 8,558.00 | 8,449.00 | 8,558.00 | 8,424.16 | -4.17% | 70,934 |
| Feb 12, 2026 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 8,790.34 | 0.90% | 873 |
| Feb 10, 2026 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,711.59 | 4.85% | 1,548 |
| Feb 6, 2026 | 8,441.00 | 8,441.00 | 8,441.00 | 8,441.00 | 8,308.99 | -3.88% | 1,353 |
| Feb 5, 2026 | 8,782.00 | 8,782.00 | 8,782.00 | 8,782.00 | 8,644.66 | -11.28% | 6,720 |
| Feb 2, 2026 | 9,899.00 | 9,899.00 | 9,899.00 | 9,899.00 | 9,744.19 | -6.13% | 2,889 |
| Jan 27, 2026 | 10,545.00 | 10,545.00 | 10,545.00 | 10,545.00 | 10,380.09 | 0.05% | 311 |
| Jan 26, 2026 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | 10,375.16 | 1.35% | 1,995 |
| Jan 23, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,237.35 | 0.97% | 938 |
| Jan 21, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,138.92 | -1.39% | 3,399 |
| Jan 20, 2026 | 10,445.00 | 10,445.00 | 10,445.00 | 10,445.00 | 10,281.65 | -0.71% | 495 |
| Jan 16, 2026 | 10,650.00 | 10,650.00 | 10,520.00 | 10,520.00 | 10,355.48 | 0.67% | 2,719 |
| Jan 15, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,286.57 | 5.03% | 484 |
| Jan 13, 2026 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,794.39 | -1.49% | 1,693 |
| Jan 9, 2026 | 10,165.00 | 10,165.00 | 10,100.00 | 10,100.00 | 9,942.05 | -5.08% | 12,550 |
| Jan 6, 2026 | 10,640.00 | 10,640.00 | 10,640.00 | 10,640.00 | 10,473.60 | 0.42% | 289 |
| Dec 30, 2025 | 10,595.00 | 10,595.00 | 10,595.00 | 10,595.00 | 10,429.30 | 0.76% | 204 |
| Dec 23, 2025 | 10,455.00 | 10,625.10 | 10,350.00 | 10,515.00 | 10,350.56 | 2.64% | 25,584 |
| Dec 22, 2025 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | 10,084.78 | -12.66% | 12,455 |
| Dec 12, 2025 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | 11,546.55 | 3.81% | 6,797 |
| Dec 11, 2025 | 11,110.00 | 11,400.00 | 11,110.00 | 11,300.00 | 11,123.28 | -11.06% | 9,334 |
| Dec 4, 2025 | 12,705.00 | 12,705.00 | 12,705.00 | 12,705.00 | 12,506.31 | -2.76% | 68 |
| Dec 1, 2025 | 13,065.00 | 13,065.00 | 13,065.00 | 13,065.00 | 12,860.68 | -1.62% | 602 |
| Nov 20, 2025 | 13,280.00 | 13,280.00 | 13,280.00 | 13,280.00 | 13,072.31 | 1.92% | 1,474 |
| Nov 19, 2025 | 13,030.00 | 13,030.00 | 13,030.00 | 13,030.00 | 12,826.22 | -6.16% | 559 |
| Nov 12, 2025 | 13,885.00 | 13,885.00 | 13,885.00 | 13,885.00 | 13,667.85 | 1.87% | 1,717 |
| Nov 11, 2025 | 13,630.00 | 13,630.00 | 13,630.00 | 13,630.00 | 13,416.84 | 1.56% | 81 |
| Nov 10, 2025 | 13,420.00 | 13,420.00 | 13,420.00 | 13,420.00 | 13,210.12 | -5.76% | 550 |
| Nov 6, 2025 | 14,105.00 | 14,240.00 | 14,105.00 | 14,240.00 | 14,017.30 | 9.16% | 86,046 |
| Oct 31, 2025 | 13,045.00 | 13,045.00 | 13,045.00 | 13,045.00 | 12,840.99 | 1.05% | 6,692 |
| Oct 30, 2025 | 12,910.00 | 12,910.00 | 12,910.00 | 12,910.00 | 12,708.10 | -0.50% | 586 |
| Oct 29, 2025 | 12,975.00 | 12,975.00 | 12,975.00 | 12,975.00 | 12,772.08 | -0.27% | 252 |
| Oct 28, 2025 | 13,010.00 | 13,010.00 | 13,010.00 | 13,010.00 | 12,806.54 | 1.32% | 238 |
| Oct 24, 2025 | 12,840.00 | 12,840.00 | 12,840.00 | 12,840.00 | 12,639.19 | -0.12% | 1,095 |
| Oct 23, 2025 | 12,855.00 | 12,855.00 | 12,855.00 | 12,855.00 | 12,653.96 | -1.91% | 192 |