Nintendo Co., Ltd. (0K85.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:02PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 12.35 | 12.35 | 12.34 | 12.35 | 12.35 | 137 |
| 02 May 2024 | 12.05 | 12.18 | 12.05 | 12.16 | 12.16 | 8,033 |
| 01 May 2024 | 12.15 | 12.15 | 12.02 | 12.06 | 12.06 | 2,210 |
| 30 Apr 2024 | 12.25 | 12.25 | 12.18 | 12.18 | 12.18 | 494 |
| 29 Apr 2024 | 12.25 | 12.32 | 12.25 | 12.31 | 12.31 | 3,428 |
| 26 Apr 2024 | 12.13 | 12.20 | 12.13 | 12.20 | 12.20 | 320 |
| 25 Apr 2024 | 11.84 | 11.85 | 11.77 | 11.85 | 11.85 | 2,019 |
| 24 Apr 2024 | 12.01 | 12.02 | 12.00 | 12.00 | 12.00 | 603 |
| 23 Apr 2024 | 12.10 | 12.10 | 12.02 | 12.08 | 12.08 | 413 |
| 22 Apr 2024 | 12.10 | 12.12 | 12.06 | 12.12 | 12.12 | 1,225 |
| 19 Apr 2024 | 12.08 | 12.09 | 11.99 | 12.01 | 12.01 | 1,798 |
| 18 Apr 2024 | 12.19 | 12.22 | 12.14 | 12.14 | 12.14 | 632 |
| 17 Apr 2024 | 12.27 | 12.27 | 12.18 | 12.20 | 12.20 | 1,075 |
| 16 Apr 2024 | 12.06 | 12.13 | 12.06 | 12.11 | 12.11 | 2,091 |
| 15 Apr 2024 | 12.41 | 12.41 | 12.33 | 12.33 | 12.33 | 4,541 |
| 12 Apr 2024 | 12.53 | 12.53 | 12.42 | 12.44 | 12.44 | 3,773 |
| 11 Apr 2024 | 12.58 | 12.58 | 12.48 | 12.56 | 12.56 | 2,917 |
| 10 Apr 2024 | 12.63 | 12.65 | 12.58 | 12.61 | 12.61 | 2,119 |
| 09 Apr 2024 | 12.90 | 12.95 | 12.85 | 12.90 | 12.90 | 4,461 |
| 08 Apr 2024 | 12.90 | 12.95 | 12.88 | 12.93 | 12.93 | 1,189 |
| 05 Apr 2024 | 12.75 | 12.76 | 12.72 | 12.74 | 12.74 | 1,417 |
| 04 Apr 2024 | 12.99 | 12.99 | 12.96 | 12.96 | 12.96 | 152 |
| 03 Apr 2024 | 12.81 | 12.87 | 12.81 | 12.87 | 12.87 | 120 |
| 02 Apr 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 261 |
| 28 Mar 2024 | 13.59 | 13.62 | 13.58 | 13.58 | 13.58 | 2,479 |
| 27 Mar 2024 | 13.82 | 13.82 | 13.63 | 13.65 | 13.65 | 1,407 |
| 26 Mar 2024 | 13.67 | 13.72 | 13.67 | 13.69 | 13.69 | 3,604 |
| 25 Mar 2024 | 13.68 | 13.71 | 13.62 | 13.66 | 13.66 | 4,519 |
| 22 Mar 2024 | 13.77 | 13.89 | 13.77 | 13.85 | 13.85 | 6,661 |
| 21 Mar 2024 | 13.95 | 13.95 | 13.79 | 13.85 | 13.85 | 4,083 |
| 20 Mar 2024 | 13.82 | 13.92 | 13.82 | 13.91 | 13.91 | 1,584 |
| 19 Mar 2024 | 13.80 | 13.92 | 13.72 | 13.88 | 13.88 | 4,259 |
| 18 Mar 2024 | 13.85 | 13.85 | 13.70 | 13.81 | 13.81 | 3,779 |
| 15 Mar 2024 | 13.85 | 13.85 | 13.70 | 13.78 | 13.78 | 1,413 |
| 14 Mar 2024 | 13.91 | 13.91 | 13.77 | 13.77 | 13.77 | 1,986 |
| 13 Mar 2024 | 13.90 | 13.90 | 13.82 | 13.85 | 13.85 | 1,846 |
| 12 Mar 2024 | 13.99 | 13.99 | 13.82 | 13.87 | 13.87 | 1,641 |
| 11 Mar 2024 | 14.00 | 14.00 | 13.89 | 13.98 | 13.98 | 2,393 |
| 08 Mar 2024 | 14.00 | 14.00 | 13.86 | 13.88 | 13.88 | 2,273 |
| 07 Mar 2024 | 14.00 | 14.06 | 13.98 | 14.04 | 14.04 | 1,857 |
| 06 Mar 2024 | 13.88 | 13.99 | 13.85 | 13.95 | 13.95 | 2,340 |
| 05 Mar 2024 | 13.94 | 13.95 | 13.86 | 13.86 | 13.86 | 4,538 |
| 04 Mar 2024 | 13.82 | 13.86 | 13.78 | 13.82 | 13.82 | 7,416 |
| 01 Mar 2024 | 14.05 | 14.05 | 13.99 | 14.05 | 14.05 | 4,904 |
| 29 Feb 2024 | 14.00 | 14.00 | 13.89 | 13.92 | 13.92 | 5,255 |
| 28 Feb 2024 | 13.78 | 13.82 | 13.75 | 13.78 | 13.78 | 7,994 |
| 27 Feb 2024 | 14.18 | 14.18 | 14.02 | 14.04 | 14.04 | 2,999 |
| 26 Feb 2024 | 14.38 | 14.43 | 14.31 | 14.32 | 14.32 | 5,378 |
| 23 Feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 250 |
| 22 Feb 2024 | 14.08 | 14.08 | 13.91 | 13.93 | 13.93 | 662 |
| 21 Feb 2024 | 13.90 | 13.96 | 13.80 | 13.94 | 13.94 | 5,527 |
| 20 Feb 2024 | 13.72 | 13.75 | 13.52 | 13.58 | 13.58 | 10,693 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 14.41 | 14.61 | 14.41 | 14.53 | 14.53 | 4,467 |
| 15 Feb 2024 | 14.80 | 14.94 | 14.80 | 14.90 | 14.90 | 8,017 |
| 14 Feb 2024 | 14.70 | 14.73 | 14.63 | 14.65 | 14.65 | 4,790 |
| 13 Feb 2024 | 14.40 | 14.41 | 14.33 | 14.34 | 14.34 | 3,043 |
| 12 Feb 2024 | 14.66 | 14.67 | 14.46 | 14.47 | 14.47 | 5,429 |
| 09 Feb 2024 | 14.50 | 14.59 | 14.49 | 14.56 | 14.56 | 4,575 |
| 08 Feb 2024 | 14.40 | 14.44 | 14.29 | 14.40 | 14.40 | 12,029 |
| 07 Feb 2024 | 14.15 | 14.19 | 14.12 | 14.19 | 14.19 | 11,293 |
| 06 Feb 2024 | 14.30 | 14.65 | 14.26 | 14.60 | 14.60 | 10,399 |
| 05 Feb 2024 | 14.18 | 14.21 | 13.92 | 13.98 | 13.98 | 8,588 |
| 02 Feb 2024 | 14.10 | 14.28 | 14.03 | 14.22 | 14.22 | 4,511 |
| 01 Feb 2024 | 13.99 | 14.17 | 13.99 | 14.10 | 14.10 | 3,364 |
| 31 Jan 2024 | 13.96 | 14.03 | 13.95 | 13.96 | 13.96 | 11,293 |
| 30 Jan 2024 | 13.83 | 14.00 | 13.83 | 13.92 | 13.92 | 5,525 |
| 29 Jan 2024 | 13.64 | 13.64 | 13.60 | 13.62 | 13.62 | 3,438 |
| 26 Jan 2024 | 13.38 | 13.40 | 13.31 | 13.38 | 13.38 | 6,386 |
| 25 Jan 2024 | 13.43 | 13.49 | 13.39 | 13.43 | 13.43 | 3,434 |
| 24 Jan 2024 | 13.47 | 13.47 | 13.36 | 13.41 | 13.41 | 11,510 |
| 23 Jan 2024 | 13.58 | 13.58 | 13.49 | 13.52 | 13.52 | 13,670 |
| 22 Jan 2024 | 13.66 | 13.70 | 13.60 | 13.60 | 13.60 | 27,226 |
| 19 Jan 2024 | 13.69 | 13.74 | 13.64 | 13.71 | 13.71 | 5,206 |
| 18 Jan 2024 | 13.65 | 13.67 | 13.59 | 13.62 | 13.62 | 6,114 |
| 17 Jan 2024 | 13.40 | 13.40 | 13.26 | 13.30 | 13.30 | 3,816 |
| 16 Jan 2024 | 13.78 | 13.78 | 13.63 | 13.65 | 13.65 | 7,741 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 13.94 | 14.02 | 13.94 | 13.95 | 13.95 | 8,183 |
| 11 Jan 2024 | 13.47 | 13.68 | 13.47 | 13.59 | 13.59 | 6,571 |
| 10 Jan 2024 | 13.55 | 13.55 | 13.46 | 13.46 | 13.46 | 5,332 |
| 09 Jan 2024 | 13.03 | 13.07 | 12.98 | 13.07 | 13.07 | 1,816 |
| 08 Jan 2024 | 12.55 | 12.55 | 12.53 | 12.53 | 12.53 | 950 |
| 05 Jan 2024 | 12.58 | 12.58 | 12.53 | 12.53 | 12.53 | 3,755 |
| 04 Jan 2024 | 12.41 | 12.45 | 12.41 | 12.42 | 12.42 | 665 |
| 03 Jan 2024 | 12.80 | 12.80 | 12.69 | 12.73 | 12.73 | 4,749 |
| 02 Jan 2024 | 12.97 | 12.97 | 12.85 | 12.93 | 12.93 | 6,028 |
| 29 Dec 2023 | 12.90 | 12.98 | 12.89 | 12.97 | 12.97 | 15,418 |
| 28 Dec 2023 | 12.49 | 12.60 | 12.49 | 12.58 | 12.58 | 8,266 |
| 27 Dec 2023 | 12.31 | 12.48 | 12.31 | 12.48 | 12.48 | 4,392 |
| 22 Dec 2023 | 12.20 | 12.21 | 12.16 | 12.18 | 12.18 | 11,283 |
| 21 Dec 2023 | 12.02 | 12.18 | 12.01 | 12.16 | 12.16 | 23,682 |
| 20 Dec 2023 | 12.05 | 12.09 | 12.03 | 12.04 | 12.04 | 8,407 |
| 19 Dec 2023 | 11.98 | 12.08 | 11.98 | 12.08 | 12.08 | 4,998 |
| 18 Dec 2023 | 11.90 | 11.90 | 11.85 | 11.87 | 11.87 | 5,066 |
| 15 Dec 2023 | 11.86 | 11.91 | 11.79 | 11.79 | 11.79 | 2,424 |
| 14 Dec 2023 | 11.96 | 12.05 | 11.95 | 12.02 | 12.02 | 4,796 |
| 13 Dec 2023 | 11.89 | 11.90 | 11.85 | 11.87 | 11.87 | 3,658 |
| 12 Dec 2023 | 11.88 | 11.93 | 11.80 | 11.91 | 11.91 | 13,272 |
| 11 Dec 2023 | 11.79 | 11.81 | 11.77 | 11.80 | 11.80 | 2,724 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.