Nintendo Co., Ltd. (VIE:NTO)
Austria · Delayed Price · Currency is EUR 75.08
-0.18 (-0.24%)
At close: Nov 14, 2025
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 74.46 | 75.98 | 73.50 | 75.08 | 75.08 | -0.24% | 228 |
| Nov 13, 2025 | 75.98 | 76.36 | 75.26 | 75.26 | 75.26 | -2.99% | 179 |
| Nov 12, 2025 | 77.82 | 77.92 | 77.58 | 77.58 | 77.58 | 2.00% | 66 |
| Nov 11, 2025 | 76.86 | 76.86 | 76.06 | 76.06 | 76.06 | 1.22% | 55 |
| Nov 10, 2025 | 75.54 | 75.68 | 74.92 | 75.14 | 75.14 | -2.54% | 98 |
| Nov 7, 2025 | 78.30 | 78.30 | 76.94 | 77.10 | 77.10 | -1.20% | 175 |
| Nov 6, 2025 | 78.66 | 79.20 | 77.78 | 78.04 | 78.04 | 1.59% | 145 |
| Nov 5, 2025 | 77.06 | 78.32 | 76.82 | 76.82 | 76.82 | -1.64% | 686 |
| Nov 4, 2025 | 76.74 | 78.66 | 74.28 | 78.10 | 78.10 | 4.83% | 839 |
| Nov 3, 2025 | 72.48 | 74.50 | 72.48 | 74.50 | 74.50 | 0.73% | 105 |
| Oct 31, 2025 | 73.40 | 73.96 | 72.02 | 73.96 | 73.96 | 2.13% | 92 |
| Oct 30, 2025 | 72.38 | 72.80 | 72.36 | 72.42 | 72.42 | -1.47% | 34 |
| Oct 29, 2025 | 72.82 | 73.50 | 72.42 | 73.50 | 73.50 | -0.86% | 84 |
| Oct 28, 2025 | 74.54 | 75.48 | 73.36 | 74.14 | 74.14 | 1.45% | 122 |
| Oct 27, 2025 | 73.48 | 73.92 | 73.08 | 73.08 | 73.08 | 1.27% | 131 |
| Oct 24, 2025 | 72.02 | 72.54 | 71.96 | 72.16 | 72.16 | -2.33% | 45 |
| Oct 23, 2025 | 73.56 | 74.56 | 73.56 | 73.88 | 73.88 | -0.03% | 18 |
| Oct 22, 2025 | 74.62 | 74.62 | 73.72 | 73.90 | 73.90 | -0.99% | 35 |
| Oct 21, 2025 | 75.20 | 75.20 | 74.64 | 74.64 | 74.64 | 1.69% | - |
| Oct 20, 2025 | 73.92 | 75.48 | 72.94 | 73.40 | 73.40 | 2.74% | 68 |
| Oct 17, 2025 | 69.60 | 71.72 | 69.60 | 71.44 | 71.44 | 3.90% | 120 |
| Oct 16, 2025 | 70.96 | 71.00 | 68.76 | 68.76 | 68.76 | -3.97% | 441 |
| Oct 15, 2025 | 71.34 | 71.84 | 71.34 | 71.60 | 71.60 | 1.68% | 64 |
| Oct 14, 2025 | 72.48 | 72.48 | 69.02 | 70.42 | 70.42 | 2.03% | 316 |
| Oct 13, 2025 | 70.40 | 70.88 | 68.78 | 69.02 | 69.02 | -0.63% | 1,453 |
| Oct 10, 2025 | 68.74 | 70.46 | 68.74 | 69.46 | 69.46 | -2.83% | 188 |
| Oct 9, 2025 | 71.34 | 72.02 | 71.34 | 71.48 | 71.48 | -2.03% | 194 |
| Oct 8, 2025 | 72.76 | 73.26 | 72.76 | 72.96 | 72.96 | -0.76% | 40 |
| Oct 7, 2025 | 73.64 | 74.02 | 73.48 | 73.52 | 73.52 | -0.11% | 120 |
| Oct 6, 2025 | 73.90 | 74.06 | 72.50 | 73.60 | 73.60 | 0.16% | 152 |
| Oct 3, 2025 | 73.34 | 73.76 | 73.34 | 73.48 | 73.48 | -0.92% | 38 |
| Oct 2, 2025 | 74.46 | 74.62 | 74.06 | 74.16 | 74.16 | -1.41% | 85 |
| Oct 1, 2025 | 74.22 | 75.50 | 74.22 | 75.22 | 75.22 | 2.68% | 126 |
| Sep 30, 2025 | 73.38 | 73.80 | 73.20 | 73.26 | 73.26 | -0.68% | 88 |
| Sep 29, 2025 | 73.52 | 74.38 | 73.24 | 73.76 | 73.76 | -0.67% | 119 |
| Sep 26, 2025 | 73.36 | 74.68 | 73.36 | 74.26 | 74.02 | 1.39% | 259 |
| Sep 25, 2025 | 73.40 | 75.90 | 73.24 | 73.24 | 73.00 | -2.79% | 150 |
| Sep 24, 2025 | 74.70 | 75.62 | 74.58 | 75.34 | 75.10 | 2.20% | 149 |
| Sep 23, 2025 | 73.52 | 74.08 | 72.90 | 73.72 | 73.48 | 0.52% | 264 |
| Sep 22, 2025 | 73.14 | 73.68 | 72.64 | 73.34 | 73.10 | -1.53% | 186 |
| Sep 19, 2025 | 73.34 | 76.22 | 73.34 | 74.48 | 74.24 | -1.14% | 1,439 |
| Sep 18, 2025 | 75.38 | 76.68 | 75.00 | 75.34 | 75.10 | -3.09% | 261 |
| Sep 17, 2025 | 77.90 | 78.12 | 77.46 | 77.74 | 77.49 | -1.72% | 112 |
| Sep 16, 2025 | 79.16 | 80.00 | 78.96 | 79.10 | 78.84 | -2.35% | 116 |
| Sep 15, 2025 | 81.34 | 81.74 | 81.00 | 81.00 | 80.74 | -0.93% | 228 |
| Sep 12, 2025 | 82.50 | 82.50 | 81.54 | 81.76 | 81.50 | -1.04% | 119 |
| Sep 11, 2025 | 81.60 | 83.08 | 81.42 | 82.62 | 82.35 | 3.46% | 198 |
| Sep 10, 2025 | 79.74 | 80.00 | 79.46 | 79.86 | 79.60 | 0.48% | 176 |
| Sep 9, 2025 | 79.96 | 79.98 | 79.38 | 79.48 | 79.22 | -0.40% | 32 |
| Sep 8, 2025 | 80.00 | 80.00 | 79.22 | 79.80 | 79.54 | 4.56% | 117 |