Nintendo Co., Ltd. (VIE:NTO)
Austria · Delayed Price · Currency is EUR 73.40
+1.96 (2.74%)
At close: Oct 20, 2025
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 74.05 | 1.39% | 259 |
| Sep 25, 2025 | 73.40 | 75.90 | 73.24 | 73.24 | 73.03 | -2.79% | 150 |
| Sep 24, 2025 | 74.70 | 75.62 | 74.58 | 75.34 | 75.13 | 2.20% | 149 |
| Sep 23, 2025 | 73.52 | 74.08 | 72.90 | 73.72 | 73.51 | 0.52% | 264 |
| Sep 22, 2025 | 73.14 | 73.68 | 72.64 | 73.34 | 73.13 | -1.53% | 186 |
| Sep 19, 2025 | 73.34 | 76.22 | 73.34 | 74.48 | 74.27 | -1.14% | 1,439 |
| Sep 18, 2025 | 75.38 | 76.68 | 75.00 | 75.34 | 75.13 | -3.09% | 261 |
| Sep 17, 2025 | 77.90 | 78.12 | 77.46 | 77.74 | 77.52 | -1.72% | 112 |
| Sep 16, 2025 | 79.16 | 80.00 | 78.96 | 79.10 | 78.87 | -2.35% | 116 |
| Sep 15, 2025 | 81.34 | 81.74 | 81.00 | 81.00 | 80.77 | -0.93% | 228 |
| Sep 12, 2025 | 82.50 | 82.50 | 81.54 | 81.76 | 81.53 | -1.04% | 119 |
| Sep 11, 2025 | 81.60 | 83.08 | 81.42 | 82.62 | 82.38 | 3.46% | 198 |
| Sep 10, 2025 | 79.74 | 80.00 | 79.46 | 79.86 | 79.63 | 0.48% | 176 |
| Sep 9, 2025 | 79.96 | 79.98 | 79.38 | 79.48 | 79.25 | -0.40% | 32 |
| Sep 8, 2025 | 80.00 | 80.00 | 79.22 | 79.80 | 79.57 | 4.56% | 117 |
| Sep 5, 2025 | 77.06 | 78.60 | 76.32 | 76.32 | 76.10 | -1.45% | 276 |
| Sep 4, 2025 | 75.02 | 77.54 | 75.02 | 77.44 | 77.22 | 1.47% | 158 |
| Sep 3, 2025 | 75.60 | 76.46 | 75.60 | 76.32 | 76.10 | -1.52% | 134 |
| Sep 2, 2025 | 75.62 | 77.50 | 75.62 | 77.50 | 77.28 | 0.96% | 113 |
| Sep 1, 2025 | 76.24 | 76.96 | 76.00 | 76.76 | 76.54 | -0.16% | 438 |
| Aug 29, 2025 | 77.80 | 77.80 | 76.42 | 76.88 | 76.66 | -1.84% | 165 |
| Aug 28, 2025 | 78.62 | 79.02 | 78.30 | 78.32 | 78.10 | 0.59% | 14 |
| Aug 27, 2025 | 77.84 | 78.14 | 77.40 | 77.86 | 77.64 | -1.37% | 73 |
| Aug 26, 2025 | 78.42 | 79.34 | 78.42 | 78.94 | 78.72 | -1.00% | 24 |
| Aug 25, 2025 | 79.96 | 79.96 | 79.32 | 79.74 | 79.51 | -1.26% | 129 |
| Aug 22, 2025 | 79.98 | 80.76 | 79.70 | 80.76 | 80.53 | 1.18% | 15 |
| Aug 21, 2025 | 80.02 | 80.02 | 79.42 | 79.82 | 79.59 | -0.27% | 50 |
| Aug 20, 2025 | 80.72 | 80.72 | 79.44 | 80.04 | 79.81 | -3.12% | 147 |
| Aug 19, 2025 | 83.34 | 83.34 | 82.50 | 82.62 | 82.38 | -2.94% | 166 |
| Aug 18, 2025 | 84.16 | 87.18 | 82.98 | 85.12 | 84.88 | 2.23% | 303 |
| Aug 15, 2025 | 83.70 | 83.70 | 83.12 | 83.26 | 83.02 | 0.87% | 4 |