Nintendo Co., Ltd. (VIE:NTO)
Austria flag Austria · Delayed Price · Currency is EUR
74.16
-1.06 (-1.41%)
At close: Oct 2, 2025

Nintendo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202573.3473.7673.3473.4873.48-0.92%38
Oct 2, 202574.4674.6274.0674.1674.16-1.41%85
Oct 1, 202574.2275.5074.2275.2275.222.68%126
Sep 30, 202573.3873.8073.2073.2673.26-0.68%88
Sep 29, 202573.5274.3873.2473.7673.76-0.67%119
Sep 26, 202573.3674.6873.3674.2674.011.39%259
Sep 25, 202573.4075.9073.2473.2473.00-2.79%150
Sep 24, 202574.7075.6274.5875.3475.092.20%149
Sep 23, 202573.5274.0872.9073.7273.480.52%264
Sep 22, 202573.1473.6872.6473.3473.10-1.53%186
Sep 19, 202573.3476.2273.3474.4874.23-1.14%1,439
Sep 18, 202575.3876.6875.0075.3475.09-3.09%261
Sep 17, 202577.9078.1277.4677.7477.48-1.72%112
Sep 16, 202579.1680.0078.9679.1078.84-2.35%116
Sep 15, 202581.3481.7481.0081.0080.73-0.93%228
Sep 12, 202582.5082.5081.5481.7681.49-1.04%119
Sep 11, 202581.6083.0881.4282.6282.353.46%198
Sep 10, 202579.7480.0079.4679.8679.600.48%176
Sep 9, 202579.9679.9879.3879.4879.22-0.40%32
Sep 8, 202580.0080.0079.2279.8079.544.56%117
Sep 5, 202577.0678.6076.3276.3276.07-1.45%276
Sep 4, 202575.0277.5475.0277.4477.181.47%158
Sep 3, 202575.6076.4675.6076.3276.07-1.52%134
Sep 2, 202575.6277.5075.6277.5077.240.96%113
Sep 1, 202576.2476.9676.0076.7676.51-0.16%438
Aug 29, 202577.8077.8076.4276.8876.63-1.84%165
Aug 28, 202578.6279.0278.3078.3278.060.59%14
Aug 27, 202577.8478.1477.4077.8677.60-1.37%73
Aug 26, 202578.4279.3478.4278.9478.68-1.00%24
Aug 25, 202579.9679.9679.3279.7479.48-1.26%129
Aug 22, 202579.9880.7679.7080.7680.491.18%15
Aug 21, 202580.0280.0279.4279.8279.56-0.27%50
Aug 20, 202580.7280.7279.4480.0479.78-3.12%147
Aug 19, 202583.3483.3482.5082.6282.35-2.94%166
Aug 18, 202584.1687.1882.9885.1284.842.23%303
Aug 15, 202583.7083.7083.1283.2682.980.87%4
Aug 14, 202582.2282.5480.4482.5482.270.39%153
Aug 13, 202582.6282.8481.8082.2281.950.22%115
Aug 12, 202582.3482.6481.3682.0481.77-2.33%217
Aug 11, 202583.7884.0082.5684.0083.721.20%202
Aug 8, 202578.5683.1478.5683.0082.733.57%595
Aug 7, 202579.3480.1477.9080.1479.871.96%80
Aug 6, 202578.5278.9878.1678.6078.340.51%73
Aug 5, 202578.5878.7677.5878.2077.940.39%196
Aug 4, 202576.8478.3075.4677.9077.648.65%443
Aug 1, 202573.8673.9871.7071.7071.46-2.69%1,243
Jul 31, 202574.6674.6872.9073.6873.44-1.26%104
Jul 30, 202574.7274.8074.3274.6274.37-0.35%89
Jul 29, 202574.7875.5274.0074.8874.630.86%83
Jul 28, 202574.2075.3273.5074.2473.99-0.08%360