Nintendo Co., Ltd. (VIE:NTO)
Austria flag Austria · Delayed Price · Currency is EUR
73.40
+1.96 (2.74%)
At close: Oct 20, 2025

Nintendo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202573.5674.5673.5673.8873.88-0.03%18
Oct 22, 202574.6274.6273.7273.9073.90-0.99%35
Oct 21, 202575.2075.2074.6474.6474.641.69%-
Oct 20, 202573.9275.4872.9473.4073.402.74%68
Oct 17, 202569.6071.7269.6071.4471.443.90%120
Oct 16, 202570.9671.0068.7668.7668.76-3.97%441
Oct 15, 202571.3471.8471.3471.6071.601.68%64
Oct 14, 202572.4872.4869.0270.4270.422.03%316
Oct 13, 202570.4070.8868.7869.0269.02-0.63%1,453
Oct 10, 202568.7470.4668.7469.4669.46-2.83%188
Oct 9, 202571.3472.0271.3471.4871.48-2.03%194
Oct 8, 202572.7673.2672.7672.9672.96-0.76%40
Oct 7, 202573.6474.0273.4873.5273.52-0.11%120
Oct 6, 202573.9074.0672.5073.6073.600.16%152
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, 202573.3674.6873.3674.2674.051.39%259
Sep 25, 202573.4075.9073.2473.2473.03-2.79%150
Sep 24, 202574.7075.6274.5875.3475.132.20%149
Sep 23, 202573.5274.0872.9073.7273.510.52%264
Sep 22, 202573.1473.6872.6473.3473.13-1.53%186
Sep 19, 202573.3476.2273.3474.4874.27-1.14%1,439
Sep 18, 202575.3876.6875.0075.3475.13-3.09%261
Sep 17, 202577.9078.1277.4677.7477.52-1.72%112
Sep 16, 202579.1680.0078.9679.1078.87-2.35%116
Sep 15, 202581.3481.7481.0081.0080.77-0.93%228
Sep 12, 202582.5082.5081.5481.7681.53-1.04%119
Sep 11, 202581.6083.0881.4282.6282.383.46%198
Sep 10, 202579.7480.0079.4679.8679.630.48%176
Sep 9, 202579.9679.9879.3879.4879.25-0.40%32
Sep 8, 202580.0080.0079.2279.8079.574.56%117
Sep 5, 202577.0678.6076.3276.3276.10-1.45%276
Sep 4, 202575.0277.5475.0277.4477.221.47%158
Sep 3, 202575.6076.4675.6076.3276.10-1.52%134
Sep 2, 202575.6277.5075.6277.5077.280.96%113
Sep 1, 202576.2476.9676.0076.7676.54-0.16%438
Aug 29, 202577.8077.8076.4276.8876.66-1.84%165
Aug 28, 202578.6279.0278.3078.3278.100.59%14
Aug 27, 202577.8478.1477.4077.8677.64-1.37%73
Aug 26, 202578.4279.3478.4278.9478.72-1.00%24
Aug 25, 202579.9679.9679.3279.7479.51-1.26%129
Aug 22, 202579.9880.7679.7080.7680.531.18%15
Aug 21, 202580.0280.0279.4279.8279.59-0.27%50
Aug 20, 202580.7280.7279.4480.0479.81-3.12%147
Aug 19, 202583.3483.3482.5082.6282.38-2.94%166
Aug 18, 202584.1687.1882.9885.1284.882.23%303
Aug 15, 202583.7083.7083.1283.2683.020.87%4