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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12,865	12,865	12,865	12,865	12,865	400
October 17, 2025	12,330	12,330	12,330	12,330	12,330	22,100
October 08, 2025	12,845	12,845	12,845	12,845	12,845	2,300
October 07, 2025	12,950	12,950	12,950	12,950	12,950	1,000
October 06, 2025	12,865	12,865	12,865	12,865	12,865	1,800
October 03, 2025	12,700	12,700	12,700	12,700	12,700	200
October 01, 2025	12,945	12,945	12,945	12,945	12,945	13,100
September 29, 2025	12,800	12,800	12,800	12,800	12,800	471
September 26, 2025	13,000	13,000	13,000	13,000	13,000	314
September 22, 2025	12,960	12,960	12,960	12,960	12,960	17,000
September 19, 2025	12,960	12,960	12,960	12,960	12,960	200
September 18, 2025	13,200	13,200	13,200	13,200	13,200	15,200
September 17, 2025	13,720	13,535	13,535	13,720	13,535	400
September 16, 2025	13,817.81	13,775	13,775	13,817.81	13,775	665,350
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

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