Skip to main content
Nintendo Co., Ltd. (LON:0K85)
London flag London · Delayed Price · Currency is GBP · Price in USD
14.11
+0.44 (3.22%)
At close: Mar 9, 2026

Nintendo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.8514.1113.5014.1114.113.22%9,081
Mar 6, 202613.9513.9513.4413.6713.671.18%3,713
Mar 5, 202613.8013.8013.4313.5113.51-4.25%4,296
Mar 4, 202613.7014.2013.7014.1114.115.30%3,742
Mar 3, 202613.6013.6013.0613.4013.40-3.04%10,767
Mar 2, 202614.0614.1913.7013.8213.82-2.06%8,246
Feb 27, 202614.5014.5013.7014.1114.11-0.56%27,993
Feb 26, 202614.1814.4413.9114.1914.193.65%4,199
Feb 25, 202613.5013.9113.5013.6913.69-0.87%4,390
Feb 24, 202613.8313.8713.5713.8113.81-1.99%4,156
Feb 23, 202614.1514.1513.6614.0914.091.00%46,890
Feb 20, 202613.9513.9613.6813.9513.950.94%4,451
Feb 19, 202614.0514.0513.7013.8213.82-1.14%2,089
Feb 18, 202614.2014.2013.9013.9813.980.22%7,205
Feb 17, 202613.9013.9513.6013.9513.952.12%3,500
Feb 13, 202613.8513.8913.5013.6613.66-1.23%1,277
Feb 12, 202614.4514.4513.7713.8313.83-5.34%9,568
Feb 11, 202614.7514.7514.5014.6114.610.76%5,096
Feb 10, 202614.6514.6514.1514.5014.502.33%29,935
Feb 9, 202614.1014.1713.8614.1714.171.80%37,761
Feb 6, 202613.7513.9213.4013.9213.921.38%19,607
Feb 5, 202614.2514.2513.7213.7313.73-7.42%10,799
Feb 4, 202614.6014.9814.3914.8314.83-2.11%12,614
Feb 3, 202616.4516.4515.0315.1515.15-7.11%8,101
Feb 2, 202616.2516.3215.8016.3116.314.95%9,890
Jan 30, 202616.1516.5015.3015.5415.54-4.37%8,975
Jan 29, 202616.4016.4516.0016.2516.25-2.23%1,935
Jan 28, 202616.8016.8416.4216.6216.62-2.29%3,477
Jan 27, 202616.9317.0316.8217.0117.010.83%4,228
Jan 26, 202616.7317.0916.7316.8716.870.66%1,566
Jan 23, 202616.3016.8116.2816.7616.766.35%6,947
Jan 22, 202615.8115.8415.6815.7615.76-2.60%4,537
Jan 21, 202616.2916.2916.1016.1816.18-1.28%4,011
Jan 20, 202616.2116.4516.2116.3916.39-1.50%5,396
Jan 16, 202616.5716.6516.5116.6416.640.91%1,635
Jan 15, 202616.4516.5416.4216.4916.492.61%8,646
Jan 14, 202616.0116.2015.9816.0716.072.75%7,688
Jan 13, 202615.6615.7515.5915.6415.64-4.63%4,473
Jan 12, 202616.4816.5116.4016.4016.400.68%51,293
Jan 9, 202616.2116.3516.2116.2916.290.62%660
Jan 8, 202616.2016.2516.1416.1916.19-1.58%4,375
Jan 7, 202616.7016.7016.4216.4516.45-3.35%2,403
Jan 6, 202617.0117.1417.0117.0217.02-0.18%9,393
Jan 5, 202616.9017.1416.9017.0517.051.25%10,857
Jan 2, 202616.9017.0016.8416.8416.840.12%317
Dec 31, 202517.0517.0516.7416.8216.82-0.41%4,556
Dec 30, 202516.9216.9516.8816.8916.89-1.29%1,824
Dec 29, 202517.0817.1517.0317.1117.112.15%2,630
Dec 24, 202516.6216.7716.6016.7516.750.12%4,887
Dec 23, 202516.7216.8716.7216.7316.730.18%5,506
Dec 22, 202516.4516.8316.4116.7016.70-2.28%18,722
Dec 19, 202517.0017.1217.0017.0917.09-3.34%5,746
Dec 18, 202517.6317.6917.6017.6817.68-0.06%143
Dec 17, 202518.0018.0217.6417.6917.69-3.02%5,960
Dec 16, 202518.3118.3718.2018.2418.24-0.27%790
Dec 15, 202518.5518.5518.2918.2918.29-1.61%11,538
Dec 12, 202518.7318.9518.5918.5918.59-0.27%207
Dec 11, 202518.4218.6818.4218.6418.640.76%2,172
Dec 10, 202518.3918.5018.3818.5018.50-1.96%2,726
Dec 9, 202518.8919.0518.8718.8718.87-3.82%1,441
Dec 8, 202519.7119.7519.6219.6219.62-1.75%1,832
Dec 5, 202520.1720.2919.8919.9719.97-3.20%1,515
Dec 4, 202520.6320.6320.6320.6320.632.08%1,698
Dec 3, 202520.1020.5120.1020.2120.21-1.56%1,718
Dec 2, 202520.6020.6920.5220.5320.53-2.33%1,264
Dec 1, 202520.8821.0720.8821.0221.02-0.43%3,732
Nov 28, 202521.3921.3921.0821.1121.11-0.33%119
Nov 26, 202521.1921.3020.9021.1821.180.38%1,206
Nov 25, 202521.0921.1720.8921.1021.10-0.85%305
Nov 24, 202521.3221.4421.1021.2821.281.33%551
Nov 21, 202521.0821.1421.0021.0021.000.86%2,170
Nov 20, 202521.0121.2020.8220.8220.82-0.34%4,761
Nov 19, 202520.9921.0220.8120.8920.89-1.04%1,090
Nov 18, 202521.3321.3321.0821.1121.11-2.40%2,633
Nov 17, 202521.6021.7321.6021.6321.63-1.23%1,603
Nov 14, 202521.5422.0221.2421.9021.900.64%12,832
Nov 13, 202522.1122.1121.7421.7621.76-3.03%1,546
Nov 12, 202522.2622.5322.2622.4422.441.26%304
Nov 11, 202521.9322.1821.8622.1622.161.37%2,152
Nov 10, 202521.8521.8621.5921.8621.86-2.24%500
Nov 7, 202522.4422.4922.3322.3622.36-1.15%768
Nov 6, 202522.7822.8322.4522.6222.622.68%5,136
Nov 5, 202522.3122.4321.8822.0322.03-1.78%7,154
Nov 4, 202522.2622.7522.0522.4322.434.23%4,584
Nov 3, 202521.5521.5521.4221.5221.520.09%8,110
Oct 31, 202521.1921.5021.1021.5021.502.87%3,043
Oct 30, 202521.0021.0020.8920.9020.90-0.99%3,954
Oct 29, 202521.1621.4021.0821.1121.11-2.72%966
Oct 28, 202521.2821.7221.2721.7021.702.41%5,372
Oct 27, 202521.1421.3021.1421.1921.191.15%1,437
Oct 24, 202520.8521.0520.7420.9520.95-2.06%1,309
Oct 23, 202521.3621.4521.2721.3921.39-0.19%477
Oct 22, 202521.5921.6521.3921.4321.43-1.34%474
Oct 21, 202521.9521.9521.6521.7221.722.07%1,098
Oct 20, 202521.4021.4121.2721.2821.281.77%1,883
Oct 17, 202520.8420.9220.7520.9120.913.98%521
Oct 16, 202519.9320.1319.9120.1120.11-2.90%5,098
Oct 15, 202520.6320.7120.6320.7120.710.93%6
Oct 14, 202520.4620.5220.2320.5220.523.74%1,628
Oct 13, 202520.0020.0019.7619.7819.780.10%2,330