Nintendo Co., Ltd. (LON:0R1E)
London · Delayed Price · Currency is GBP · Price in JPY 7,003.00
+167.00 (2.44%)
Jul 22, 2026, 7:30 AM GMT
LON:0R1E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 7,172.00 | 7,172.00 | 7,172.00 | 7,172.00 | 7,172.00 | 0.29% | 1,040 |
| May 15, 2026 | 7,151.00 | 7,151.00 | 7,138.50 | 7,151.00 | 7,151.00 | 0.72% | 1,646 |
| May 13, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.10% | 924 |
| May 12, 2026 | 7,179.00 | 7,179.00 | 7,179.00 | 7,179.00 | 7,179.00 | 3.22% | 2,015 |
| May 11, 2026 | 6,955.00 | 6,955.00 | 6,955.00 | 6,955.00 | 6,955.00 | -6.06% | 2,146 |
| May 7, 2026 | 7,404.00 | 7,404.00 | 7,404.00 | 7,404.00 | 7,404.00 | -7.16% | 7,002 |
| Apr 30, 2026 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 1.06% | 3,384 |
| Apr 28, 2026 | 7,891.50 | 7,891.50 | 7,891.50 | 7,891.50 | 7,891.50 | -0.02% | 343 |
| Apr 27, 2026 | 7,893.00 | 7,893.00 | 7,893.00 | 7,893.00 | 7,893.00 | -3.98% | 1,959 |
| Apr 23, 2026 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | -3.37% | 1,159,799 |
| Apr 20, 2026 | 8,613.00 | 8,613.00 | 8,507.00 | 8,507.00 | 8,507.00 | -5.58% | 870 |
| Apr 1, 2026 | 8,884.00 | 9,009.50 | 8,884.00 | 9,009.50 | 9,009.50 | 3.43% | 2,485 |
| Mar 25, 2026 | 8,888.00 | 8,888.00 | 8,888.00 | 8,888.00 | 8,711.00 | -9.85% | 25,294 |
| Mar 18, 2026 | 9,802.00 | 9,889.00 | 9,639.00 | 9,859.00 | 9,662.66 | -2.96% | 12,753 |
| Mar 17, 2026 | 10,150.00 | 10,160.00 | 10,100.00 | 10,160.00 | 9,957.67 | -0.29% | 6,338 |
| Mar 16, 2026 | 10,430.00 | 10,430.00 | 10,190.00 | 10,190.00 | 9,987.07 | 1.90% | 35,298 |
| Mar 13, 2026 | 10,220.00 | 10,220.00 | 10,000.00 | 10,000.00 | 9,800.86 | -1.43% | 745 |
| Mar 12, 2026 | 9,932.00 | 10,200.00 | 9,750.00 | 10,144.93 | 9,942.90 | 2.87% | 57,676 |
| Mar 11, 2026 | 9,862.00 | 9,862.00 | 9,862.00 | 9,862.00 | 9,665.60 | 14.91% | 1,129 |
| Mar 6, 2026 | 8,582.00 | 8,582.00 | 8,582.00 | 8,582.00 | 8,411.09 | -1.39% | 983 |
| Mar 4, 2026 | 8,702.00 | 8,702.74 | 8,702.00 | 8,702.74 | 8,529.43 | -3.25% | 11,556 |
| Feb 27, 2026 | 8,995.00 | 8,995.00 | 8,995.00 | 8,995.00 | 8,815.87 | 5.92% | 5,665 |
| Feb 25, 2026 | 8,492.00 | 8,492.00 | 8,492.00 | 8,492.00 | 8,322.89 | -1.14% | 739 |
| Feb 24, 2026 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,418.93 | 0.03% | 487 |