Nintendo Co., Ltd. (LON:0R1E)
London · Delayed Price · Currency is GBP · Price in JPY 7,172.00
+72.00 (1.01%)
May 18, 2026, 7:15 AM GMT
LON:0R1E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 8,680.00 | 8,680.00 | 8,587.00 | 8,587.00 | 8,415.99 | 2.12% | 2,194 |
| Feb 17, 2026 | 8,409.00 | 8,409.00 | 8,409.00 | 8,409.00 | 8,241.54 | -1.74% | 390 |
| Feb 16, 2026 | 8,449.00 | 8,558.00 | 8,449.00 | 8,558.00 | 8,387.57 | -4.17% | 70,934 |
| Feb 12, 2026 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 8,752.16 | 0.90% | 873 |
| Feb 10, 2026 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,673.76 | 4.85% | 1,548 |
| Feb 6, 2026 | 8,441.00 | 8,441.00 | 8,441.00 | 8,441.00 | 8,272.90 | -3.88% | 1,353 |
| Feb 5, 2026 | 8,782.00 | 8,782.00 | 8,782.00 | 8,782.00 | 8,607.11 | -11.28% | 6,720 |
| Feb 2, 2026 | 9,899.00 | 9,899.00 | 9,899.00 | 9,899.00 | 9,701.87 | -6.13% | 2,889 |
| Jan 27, 2026 | 10,545.00 | 10,545.00 | 10,545.00 | 10,545.00 | 10,335.00 | 0.05% | 311 |
| Jan 26, 2026 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | 10,330.10 | 1.35% | 1,995 |
| Jan 23, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,192.89 | 0.97% | 938 |
| Jan 21, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,094.88 | -1.39% | 3,399 |
| Jan 20, 2026 | 10,445.00 | 10,445.00 | 10,445.00 | 10,445.00 | 10,236.99 | -0.71% | 495 |
| Jan 16, 2026 | 10,650.00 | 10,650.00 | 10,520.00 | 10,520.00 | 10,310.50 | 0.67% | 2,719 |
| Jan 15, 2026 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,241.89 | 5.03% | 484 |
| Jan 13, 2026 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,751.85 | -1.49% | 1,693 |
| Jan 9, 2026 | 10,165.00 | 10,165.00 | 10,100.00 | 10,100.00 | 9,898.86 | -5.08% | 12,550 |
| Jan 6, 2026 | 10,640.00 | 10,640.00 | 10,640.00 | 10,640.00 | 10,428.11 | 0.42% | 289 |
| Dec 30, 2025 | 10,595.00 | 10,595.00 | 10,595.00 | 10,595.00 | 10,384.01 | 0.76% | 204 |
| Dec 23, 2025 | 10,455.00 | 10,625.10 | 10,350.00 | 10,515.00 | 10,305.60 | 2.64% | 25,584 |
| Dec 22, 2025 | 10,245.00 | 10,245.00 | 10,245.00 | 10,245.00 | 10,040.98 | -12.66% | 12,455 |
| Dec 12, 2025 | 11,730.00 | 11,730.00 | 11,730.00 | 11,730.00 | 11,496.40 | 3.81% | 6,797 |
| Dec 11, 2025 | 11,110.00 | 11,400.00 | 11,110.00 | 11,300.00 | 11,074.97 | -11.06% | 9,334 |
| Dec 4, 2025 | 12,705.00 | 12,705.00 | 12,705.00 | 12,705.00 | 12,451.99 | -2.76% | 68 |
| Dec 1, 2025 | 13,065.00 | 13,065.00 | 13,065.00 | 13,065.00 | 12,804.82 | -1.62% | 602 |
| Nov 20, 2025 | 13,280.00 | 13,280.00 | 13,280.00 | 13,280.00 | 13,015.54 | 1.92% | 1,474 |