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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	8,587	8,587	8,587	8,587	8,587	2,190
February 17, 2026	8,409	8,409	8,409	8,409	8,409	385
February 16, 2026	8,558	8,558	8,558	8,558	8,558	70,934
February 12, 2026	8,930	8,930	8,930	8,930	8,930	869
February 10, 2026	8,850	8,850	8,850	8,850	8,850	1,546
February 06, 2026	8,441	8,441	8,441	8,441	8,441	1,330
February 05, 2026	8,782	8,782	8,782	8,782	8,782	6,100
February 02, 2026	9,899	9,899	9,899	9,899	9,899	2,400
January 27, 2026	10,545	10,545	10,545	10,545	10,545	311
January 26, 2026	10,540	10,540	10,540	10,540	10,540	1,994
January 23, 2026	10,400	10,400	10,400	10,400	10,400	700
January 21, 2026	10,300	10,300	10,300	10,300	10,300	3,399
January 20, 2026	10,445	10,445	10,445	10,445	10,445	300
January 16, 2026	10,650	10,520	10,520	10,650	10,520	2,500
January 15, 2026	10,450	10,450	10,450	10,450	10,450	200
January 13, 2026	9,950	9,950	9,950	9,950	9,950	1,400
January 09, 2026	10,100	10,100	10,100	10,100	10,100	12,546
January 06, 2026	10,640	10,640	10,640	10,640	10,640	287
December 30, 2025	10,595	10,595	10,595	10,595	10,595	100
December 23, 2025	10,455	10,515	10,515	10,625.1	10,350	25,400
December 22, 2025	10,245	10,245	10,245	10,245	10,245	12,435
December 12, 2025	11,730	11,730	11,730	11,730	11,730	6,783
December 11, 2025	11,300	11,300	11,300	11,300	11,300	9,333
December 04, 2025	12,705	12,705	12,705	12,705	12,705	67
December 01, 2025	13,065	13,065	13,065	13,065	13,065	602
November 20, 2025	13,280	13,280	13,280	13,280	13,280	1,472
November 19, 2025	13,030	13,030	13,030	13,030	13,030	558
November 12, 2025	13,885	13,885	13,885	13,885	13,885	1,716
November 11, 2025	13,630	13,630	13,630	13,630	13,630	21
November 10, 2025	13,420	13,420	13,420	13,420	13,420	549
November 06, 2025	14,105	14,240	14,240	14,240	14,105	85,900
October 31, 2025	13,045	13,045	13,045	13,045	13,045	6,690
October 30, 2025	12,910	12,910	12,910	12,910	12,910	586
October 29, 2025	12,975	12,975	12,975	12,975	12,975	200
October 28, 2025	13,010	13,010	13,010	13,010	13,010	200
October 24, 2025	12,840	12,840	12,840	12,840	12,840	2,000
October 23, 2025	12,855	12,855	12,855	12,855	12,855	200
October 22, 2025	13,105	13,105	13,105	13,105	13,105	700
October 21, 2025	13,100	13,100	13,100	13,100	13,100	200

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