Nintendo Co., Ltd. - 0R1E.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	14,000	14,000	14,000	14,000	14,000	300
September 03, 2025	13,105	13,105	13,105	13,105	13,105	400
September 02, 2025	13,136.51	13,136.51	13,136.51	13,136.51	13,136.51	47,800
August 29, 2025	13,300	13,310	13,310	13,430	13,240.4	36,600
August 28, 2025	13,300	13,310	13,310	13,430	13,240.4	4,500
August 19, 2025	14,292.02	14,292.02	14,292.02	14,292.02	14,292.02	195,200
August 18, 2025	14,292.02	14,292.02	14,292.02	14,292.02	14,292.02	3,200
August 15, 2025	14,200	14,200	14,200	14,200	14,200	6,100
August 14, 2025	14,200	14,200	14,200	14,200	14,200	100
August 07, 2025	13,755	13,755	13,755	13,755	13,755	24,400
August 06, 2025	13,480	13,480	13,480	13,480	13,480	200
August 05, 2025	13,480	13,480	13,480	13,480	13,480	100
July 25, 2025	13,055	13,055	13,055	13,055	13,055	10,000
July 23, 2025	12,885	12,940	12,940	12,940	12,885	67,100
July 22, 2025	12,989.83	13,010	13,010	13,010	12,989.83	19,800
July 18, 2025	12,970	12,970	12,970	12,970	12,970	4,500
July 15, 2025	12,525	12,525	12,525	12,525	12,525	1,200
July 10, 2025	12,930	12,930	12,930	12,930	12,930	2,548
July 09, 2025	12,930	12,930	12,930	12,930	12,930	49
July 08, 2025	12,990	12,990	12,990	12,990	12,990	36,300
July 07, 2025	13,200	13,200	13,200	13,200	13,200	8,600
July 03, 2025	13,130	13,110.92	13,110.92	13,130	13,110.92	3,843
July 02, 2025	13,130	13,110.92	13,110.92	13,130	13,110.92	163
July 01, 2025	13,805	13,805	13,805	13,805	13,805	6,100
June 30, 2025	13,805	13,805	13,805	13,805	13,805	100
June 25, 2025	13,355	13,245	13,245	13,355	13,245	2.65M
June 23, 2025	12,670	12,670	12,670	12,670	12,670	114
June 19, 2025	13,350	13,350	13,350	13,350	13,350	5,500
June 16, 2025	11,995	11,995	11,995	11,995	11,995	116,000
June 12, 2025	11,860	11,860	11,860	11,860	11,860	17,100
June 10, 2025	12,029.33	12,029.33	12,029.33	12,029.33	12,029.33	353,800
June 09, 2025	12,029.33	12,029.33	12,029.33	12,029.33	12,029.33	5,800
June 06, 2025	12,030	12,030	12,030	12,030	12,030	573,500
June 05, 2025	11,940	11,940	11,940	11,940	11,940	42,000
June 04, 2025	12,090	12,090	12,090	12,090	12,090	6,800
June 03, 2025	11,695	11,695	11,695	11,695	11,695	428,340
May 29, 2025	12,350	12,350	12,350	12,350	12,350	6,100
May 28, 2025	12,350	12,350	12,350	12,350	12,350	100
May 27, 2025	12,205	12,205	12,205	12,205	12,205	12,200
May 21, 2025	11,355	11,355	11,355	11,355	11,355	2.67M
May 16, 2025	11,550	11,550	11,550	11,550	11,550	9,000
May 09, 2025	11,955	11,955	11,955	11,955	11,955	12,000

Nintendo Co., Ltd. (0R1E.L) LSE