Nintendo Co., Ltd. (VIE:NTO)
Austria · Delayed Price · Currency is EUR 79.80
+3.48 (4.56%)
At close: Sep 8, 2025
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 80.00 | 80.00 | 79.22 | 79.80 | 79.80 | 4.56% | 117 |
| Sep 5, 2025 | 77.06 | 78.60 | 76.32 | 76.32 | 76.32 | -1.45% | 276 |
| Sep 4, 2025 | 75.02 | 77.54 | 75.02 | 77.44 | 77.44 | 1.47% | 158 |
| Sep 3, 2025 | 75.60 | 76.46 | 75.60 | 76.32 | 76.32 | -1.52% | 134 |
| Sep 2, 2025 | 75.62 | 77.50 | 75.62 | 77.50 | 77.50 | 0.96% | 113 |
| Sep 1, 2025 | 76.24 | 76.96 | 76.00 | 76.76 | 76.76 | -0.16% | 438 |
| Aug 29, 2025 | 77.80 | 77.80 | 76.42 | 76.88 | 76.88 | -1.84% | 165 |
| Aug 28, 2025 | 78.62 | 79.02 | 78.30 | 78.32 | 78.32 | 0.59% | 14 |
| Aug 27, 2025 | 77.84 | 78.14 | 77.40 | 77.86 | 77.86 | -1.37% | 73 |
| Aug 26, 2025 | 78.42 | 79.34 | 78.42 | 78.94 | 78.94 | -1.00% | 24 |
| Aug 25, 2025 | 79.96 | 79.96 | 79.32 | 79.74 | 79.74 | -1.26% | 129 |
| Aug 22, 2025 | 79.98 | 80.76 | 79.70 | 80.76 | 80.76 | 1.18% | 15 |
| Aug 21, 2025 | 80.02 | 80.02 | 79.42 | 79.82 | 79.82 | -0.27% | 50 |
| Aug 20, 2025 | 80.72 | 80.72 | 79.44 | 80.04 | 80.04 | -3.12% | 147 |
| Aug 19, 2025 | 83.34 | 83.34 | 82.50 | 82.62 | 82.62 | -2.94% | 166 |
| Aug 18, 2025 | 84.16 | 87.18 | 82.98 | 85.12 | 85.12 | 2.23% | 303 |
| Aug 15, 2025 | 83.70 | 83.70 | 83.12 | 83.26 | 83.26 | 0.87% | 4 |
| Aug 14, 2025 | 82.22 | 82.54 | 80.44 | 82.54 | 82.54 | 0.39% | 153 |
| Aug 13, 2025 | 82.62 | 82.84 | 81.80 | 82.22 | 82.22 | 0.22% | 115 |
| Aug 12, 2025 | 82.34 | 82.64 | 81.36 | 82.04 | 82.04 | -2.33% | 217 |
| Aug 11, 2025 | 83.78 | 84.00 | 82.56 | 84.00 | 84.00 | 1.20% | 202 |
| Aug 8, 2025 | 78.56 | 83.14 | 78.56 | 83.00 | 83.00 | 3.57% | 595 |
| Aug 7, 2025 | 79.34 | 80.14 | 77.90 | 80.14 | 80.14 | 1.96% | 80 |
| Aug 6, 2025 | 78.52 | 78.98 | 78.16 | 78.60 | 78.60 | 0.51% | 73 |
| Aug 5, 2025 | 78.58 | 78.76 | 77.58 | 78.20 | 78.20 | 0.39% | 196 |
| Aug 4, 2025 | 76.84 | 78.30 | 75.46 | 77.90 | 77.90 | 8.65% | 443 |
| Aug 1, 2025 | 73.86 | 73.98 | 71.70 | 71.70 | 71.70 | -2.69% | 1,243 |
| Jul 31, 2025 | 74.66 | 74.68 | 72.90 | 73.68 | 73.68 | -1.26% | 104 |
| Jul 30, 2025 | 74.72 | 74.80 | 74.32 | 74.62 | 74.62 | -0.35% | 89 |
| Jul 29, 2025 | 74.78 | 75.52 | 74.00 | 74.88 | 74.88 | 0.86% | 83 |
| Jul 28, 2025 | 74.20 | 75.32 | 73.50 | 74.24 | 74.24 | -0.08% | 360 |
| Jul 25, 2025 | 75.12 | 75.12 | 74.28 | 74.30 | 74.30 | -2.26% | 91 |
| Jul 24, 2025 | 75.10 | 76.70 | 75.10 | 76.02 | 76.02 | 0.69% | 238 |
| Jul 23, 2025 | 75.24 | 75.72 | 75.24 | 75.50 | 75.50 | 1.75% | 102 |
| Jul 22, 2025 | 74.40 | 75.10 | 74.10 | 74.20 | 74.20 | -1.77% | 84 |
| Jul 21, 2025 | 75.46 | 76.10 | 74.98 | 75.54 | 75.54 | 0.94% | 105 |
| Jul 18, 2025 | 75.48 | 75.48 | 74.76 | 74.84 | 74.84 | -1.16% | 179 |
| Jul 17, 2025 | 75.04 | 75.90 | 75.04 | 75.72 | 75.72 | 3.19% | 227 |
| Jul 16, 2025 | 73.58 | 74.06 | 73.26 | 73.38 | 73.38 | 1.07% | 106 |
| Jul 15, 2025 | 72.92 | 73.12 | 72.14 | 72.60 | 72.60 | 0.03% | 164 |
| Jul 14, 2025 | 73.02 | 73.02 | 72.50 | 72.58 | 72.58 | -1.44% | 110 |
| Jul 11, 2025 | 74.12 | 74.16 | 73.36 | 73.64 | 73.64 | -0.99% | 133 |
| Jul 10, 2025 | 74.30 | 74.54 | 74.00 | 74.38 | 74.38 | -1.82% | 72 |
| Jul 9, 2025 | 75.60 | 75.98 | 75.42 | 75.76 | 75.76 | -0.86% | 161 |
| Jul 8, 2025 | 76.14 | 76.92 | 76.14 | 76.42 | 76.42 | -1.65% | 124 |
| Jul 7, 2025 | 77.00 | 78.10 | 76.92 | 77.70 | 77.70 | 0.18% | 130 |
| Jul 4, 2025 | 78.24 | 78.26 | 77.42 | 77.56 | 77.56 | -0.23% | 89 |
| Jul 3, 2025 | 77.00 | 77.92 | 77.00 | 77.74 | 77.74 | 0.23% | 155 |
| Jul 2, 2025 | 77.34 | 77.88 | 77.00 | 77.56 | 77.56 | -1.85% | 122 |
| Jul 1, 2025 | 79.50 | 79.66 | 78.68 | 79.02 | 79.02 | -3.70% | 112 |