Nintendo Co., Ltd. (NTO) Price History
Daily open, high, low, close and volume for Nintendo Co., Ltd. (NTO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €45.85 | €45.90 | €45.58 | €45.82 | 309 |
| 2026-10-08 | €44.18 | €44.40 | €43.69 | €44.08 | 387 |
| 2026-10-07 | €43.81 | €43.96 | €43.46 | €43.79 | 337 |
| 2026-10-06 | €43.90 | €44.35 | €41.00 | €43.94 | 1,235 |
| 2026-10-05 | €43.90 | €44.24 | €43.57 | €44.00 | 442 |
| 2026-10-02 | €44.31 | €44.62 | €44.13 | €44.50 | 54 |
| 2026-10-01 | €44.40 | €44.71 | €44.10 | €44.71 | 212 |
| 2026-09-30 | €44.74 | €44.74 | €44.08 | €44.47 | 77 |
| 2026-09-29 | €44.44 | €44.80 | €44.00 | €44.16 | 230 |
| 2026-09-28 | €44.54 | €45.06 | €44.05 | €44.65 | 96 |
| 2026-09-25 | €44.28 | €44.58 | €43.17 | €43.44 | 461 |
| 2026-09-24 | €46.58 | €46.58 | €45.23 | €45.23 | 64 |
| 2026-09-23 | €45.99 | €46.56 | €45.90 | €46.24 | 656 |
| 2026-09-22 | €46.33 | €46.87 | €46.29 | €46.53 | 342 |
| 2026-09-21 | €46.22 | €46.40 | €46.04 | €46.31 | 31 |
| 2026-09-18 | €46.45 | €46.45 | €44.78 | €44.78 | 44 |
| 2026-09-17 | €47.24 | €47.42 | €46.83 | €46.83 | 185 |
| 2026-09-16 | €45.37 | €45.56 | €44.58 | €44.58 | 21 |
| 2026-09-15 | €45.45 | €47.15 | €44.50 | €45.31 | 511 |
| 2026-09-14 | €46.43 | €46.87 | €45.91 | €46.87 | 64 |
| 2026-09-11 | €45.08 | €45.79 | €44.50 | €45.62 | 726 |
| 2026-09-10 | €44.61 | €44.86 | €44.03 | €44.03 | 252 |
| 2026-09-09 | €47.31 | €48.13 | €43.90 | €43.90 | 807 |
| 2026-09-08 | €49.47 | €49.53 | €48.96 | €49.53 | 166 |
| 2026-09-07 | €48.54 | €49.05 | €48.29 | €49.05 | 379 |
| 2026-09-04 | €48.37 | €48.63 | €47.85 | €47.85 | 40 |
| 2026-09-03 | €48.17 | €48.86 | €47.53 | €47.79 | 317 |
| 2026-09-02 | €48.06 | €48.06 | €47.21 | €48.06 | 32 |
| 2026-09-01 | €48.74 | €48.87 | €48.51 | €48.79 | 701 |
| 2026-08-31 | €48.65 | €48.78 | €48.19 | €48.50 | 326 |
| 2026-08-28 | €48.44 | €48.44 | €48.12 | €48.25 | 1,219 |
| 2026-08-27 | €47.11 | €47.20 | €46.84 | €47.20 | 51 |
| 2026-08-26 | €47.90 | €48.10 | €47.72 | €47.86 | 153 |
| 2026-08-25 | €47.39 | €47.73 | €47.39 | €47.68 | 2 |
| 2026-08-24 | €47.29 | €47.40 | €46.92 | €47.13 | 278 |
| 2026-08-21 | €46.24 | €46.31 | €44.92 | €46.11 | 2,864 |
| 2026-08-20 | €47.13 | €47.28 | €46.01 | €46.40 | 937 |
| 2026-08-19 | €46.65 | €46.90 | €45.04 | €45.04 | 448 |
| 2026-08-18 | €47.28 | €47.70 | €47.04 | €47.28 | 316 |
| 2026-08-17 | €47.98 | €47.98 | €46.92 | €47.12 | 510 |
| 2026-08-14 | €47.83 | €49.89 | €46.99 | €48.50 | 1,171 |
| 2026-08-13 | €45.60 | €45.60 | €44.92 | €45.32 | 175 |
| 2026-08-12 | €46.36 | €47.74 | €46.01 | €46.09 | 304 |
| 2026-08-11 | €45.72 | €46.60 | €45.59 | €45.67 | 507 |
| 2026-08-10 | €45.13 | €45.38 | €44.65 | €44.99 | 414 |
| 2026-08-07 | €44.03 | €44.09 | €43.63 | €43.79 | 179 |
| 2026-08-06 | €43.58 | €44.50 | €41.88 | €43.74 | 1,040 |
| 2026-08-05 | €40.93 | €42.29 | €40.74 | €41.10 | 347 |
| 2026-08-04 | €41.72 | €42.31 | €41.44 | €42.01 | 89 |
| 2026-08-03 | €42.12 | €43.00 | €41.57 | €43.00 | 269 |
| 2026-07-31 | €42.67 | €42.67 | €41.24 | €41.61 | 341 |
| 2026-07-30 | €42.42 | €44.00 | €42.00 | €42.00 | 509 |
| 2026-07-29 | €41.12 | €42.97 | €41.12 | €42.76 | 467 |
| 2026-07-28 | €39.10 | €41.36 | €39.10 | €41.12 | 521 |
| 2026-07-27 | €39.07 | €40.07 | €39.07 | €39.45 | 408 |
| 2026-07-24 | €37.42 | €37.71 | €37.35 | €37.56 | 33 |
| 2026-07-23 | €37.56 | €37.61 | €37.27 | €37.28 | 234 |
| 2026-07-22 | €37.85 | €37.94 | €37.51 | €37.94 | 302 |
| 2026-07-21 | €39.32 | €39.32 | €37.52 | €38.72 | 552 |
| 2026-07-20 | €39.06 | €39.38 | €38.26 | €38.60 | 349 |
| 2026-07-17 | €39.47 | €39.71 | €38.79 | €39.17 | 268 |
| 2026-07-16 | €38.03 | €38.36 | €37.79 | €38.22 | 47 |
| 2026-07-15 | €38.12 | €38.12 | €37.62 | €37.62 | 322 |
| 2026-07-14 | €38.10 | €38.63 | €38.04 | €38.31 | 153 |
| 2026-07-13 | €38.40 | €38.64 | €38.16 | €38.64 | 314 |
| 2026-07-10 | €38.21 | €38.54 | €37.98 | €38.54 | 3,322 |
| 2026-07-09 | €38.31 | €39.30 | €38.20 | €39.30 | 758 |
| 2026-07-08 | €38.33 | €38.34 | €37.76 | €37.88 | 159 |
| 2026-07-07 | €38.63 | €38.80 | €38.35 | €38.54 | 391 |
| 2026-07-06 | €38.26 | €38.26 | €37.88 | €37.88 | 561 |
| 2026-07-03 | €38.60 | €38.90 | €38.49 | €38.79 | 334 |
| 2026-07-02 | €38.45 | €39.00 | €37.81 | €38.60 | 426 |
| 2026-07-01 | €37.71 | €38.00 | €37.53 | €37.96 | 259 |
| 2026-06-30 | €36.99 | €37.20 | €36.76 | €36.83 | 521 |
| 2026-06-29 | €37.66 | €37.86 | €37.58 | €37.58 | 383 |
| 2026-06-26 | €37.00 | €37.17 | €35.62 | €36.27 | 999 |
| 2026-06-25 | €37.26 | €38.00 | €37.19 | €37.55 | 302 |
| 2026-06-24 | €37.57 | €37.57 | €37.31 | €37.31 | 196 |
| 2026-06-23 | €37.56 | €37.72 | €37.10 | €37.72 | 508 |
| 2026-06-22 | €37.96 | €38.01 | €37.67 | €37.90 | 545 |
| 2026-06-19 | €38.42 | €39.16 | €38.10 | €38.46 | 467 |
| 2026-06-18 | €38.72 | €38.95 | €38.56 | €38.81 | 333 |
| 2026-06-17 | €39.05 | €39.16 | €38.97 | €39.10 | 391 |
| 2026-06-16 | €38.91 | €39.01 | €38.61 | €38.76 | 495 |
| 2026-06-15 | €38.35 | €38.67 | €38.03 | €38.22 | 1,357 |
| 2026-06-12 | €38.74 | €39.16 | €38.56 | €38.80 | 466 |
| 2026-06-11 | €38.60 | €39.58 | €38.60 | €38.65 | 589 |
| 2026-06-10 | €39.11 | €39.11 | €38.53 | €38.79 | 422 |
| 2026-06-09 | €42.30 | €42.30 | €39.36 | €39.36 | 863 |
| 2026-06-08 | €41.37 | €42.22 | €41.17 | €41.67 | 1,040 |
| 2026-06-05 | €40.53 | €40.60 | €40.29 | €40.58 | 116 |
| 2026-06-04 | €39.36 | €39.41 | €38.90 | €39.41 | 472 |
| 2026-06-03 | €40.19 | €40.49 | €40.00 | €40.13 | 252 |
| 2026-06-02 | €39.97 | €40.08 | €39.76 | €39.81 | 478 |
| 2026-06-01 | €39.19 | €39.37 | €38.56 | €38.86 | 937 |
| 2026-05-29 | €38.51 | €39.67 | €38.51 | €38.70 | 1,667 |
| 2026-05-28 | €37.76 | €38.65 | €37.64 | €37.98 | 1,081 |
| 2026-05-27 | €38.59 | €38.72 | €38.44 | €38.68 | 575 |
| 2026-05-26 | €38.35 | €39.29 | €38.15 | €38.31 | 869 |
| 2026-05-25 | €38.37 | €39.23 | €38.37 | €38.70 | 982 |
| 2026-05-22 | €40.29 | €40.51 | €39.21 | €39.60 | 492 |
| 2026-05-21 | €39.68 | €40.53 | €39.33 | €39.51 | 757 |
| 2026-05-20 | €40.67 | €41.17 | €40.62 | €41.17 | 605 |
| 2026-05-19 | €40.67 | €41.15 | €40.67 | €41.15 | 319 |
| 2026-05-18 | €39.07 | €39.99 | €38.70 | €39.47 | 1,549 |
| 2026-05-15 | €38.29 | €39.60 | €38.24 | €39.60 | 840 |
| 2026-05-14 | €37.26 | €38.13 | €37.15 | €37.71 | 1,050 |
| 2026-05-13 | €38.65 | €38.96 | €38.44 | €38.52 | 810 |
| 2026-05-12 | €39.81 | €39.81 | €38.58 | €38.71 | 747 |
| 2026-05-11 | €38.93 | €39.15 | €37.83 | €39.15 | 2,249 |
| 2026-05-08 | €39.68 | €40.47 | €37.88 | €37.94 | 2,390 |
| 2026-05-07 | €41.20 | €41.91 | €40.50 | €40.69 | 2,574 |
| 2026-05-06 | €41.99 | €42.90 | €41.81 | €42.50 | 236 |
| 2026-05-05 | €41.96 | €42.08 | €41.80 | €42.04 | 525 |
| 2026-05-04 | €42.06 | €43.19 | €41.71 | €41.81 | 577 |
| 2026-04-30 | €41.14 | €42.01 | €41.00 | €41.81 | 507 |
| 2026-04-29 | €42.54 | €42.72 | €42.26 | €42.36 | 350 |
| 2026-04-28 | €42.72 | €42.72 | €42.38 | €42.38 | 352 |
| 2026-04-27 | €42.17 | €42.80 | €42.13 | €42.54 | 1,003 |
| 2026-04-24 | €43.97 | €43.97 | €42.61 | €42.72 | 879 |
| 2026-04-23 | €44.14 | €44.51 | €43.99 | €44.51 | 388 |
| 2026-04-22 | €45.08 | €45.22 | €44.88 | €45.19 | 402 |
| 2026-04-21 | €45.17 | €45.17 | €44.97 | €45.12 | 282 |
| 2026-04-20 | €45.83 | €45.91 | €45.63 | €45.88 | 434 |
| 2026-04-17 | €46.01 | €47.44 | €45.88 | €46.93 | 476 |
| 2026-04-16 | €44.58 | €46.41 | €44.58 | €44.74 | 777 |
| 2026-04-15 | €44.06 | €44.17 | €43.75 | €44.17 | 438 |
| 2026-04-14 | €43.95 | €44.71 | €43.89 | €44.36 | 622 |
| 2026-04-13 | €44.47 | €45.98 | €44.26 | €45.86 | 854 |
| 2026-04-10 | €45.04 | €46.05 | €44.60 | €44.86 | 1,164 |
| 2026-04-09 | €46.15 | €47.38 | €45.86 | €45.86 | 666 |
| 2026-04-08 | €47.37 | €47.79 | €47.19 | €47.32 | 1,066 |
| 2026-04-07 | €48.56 | €48.56 | €47.70 | €47.75 | 432 |
| 2026-04-02 | €47.70 | €48.30 | €47.29 | €48.13 | 235 |
| 2026-04-01 | €49.38 | €49.59 | €48.84 | €49.33 | 711 |
| 2026-03-31 | €47.90 | €48.91 | €47.90 | €48.91 | 264 |
| 2026-03-30 | €48.77 | €48.83 | €48.18 | €48.70 | 184 |
| 2026-03-27 | €50.26 | €50.46 | €49.24 | €49.80 | 162 |
| 2026-03-26 | €48.91 | €49.35 | €48.61 | €48.91 | 646 |
| 2026-03-25 | €48.81 | €50.32 | €48.49 | €49.55 | 1,726 |
| 2026-03-24 | €49.52 | €49.52 | €48.41 | €48.92 | 456 |
| 2026-03-23 | €50.54 | €53.00 | €50.54 | €51.88 | 110 |
| 2026-03-20 | €52.72 | €52.98 | €52.00 | €52.12 | 128 |
| 2026-03-19 | €53.60 | €53.60 | €52.58 | €52.90 | 176 |
| 2026-03-18 | €53.64 | €53.64 | €53.04 | €53.40 | 63 |
| 2026-03-17 | €53.68 | €54.16 | €53.68 | €54.12 | 105 |
| 2026-03-16 | €55.40 | €56.90 | €55.16 | €56.90 | 216 |
| 2026-03-13 | €55.40 | €56.56 | €55.32 | €56.06 | 375 |
| 2026-03-12 | €55.08 | €55.76 | €54.02 | €54.62 | 525 |
| 2026-03-11 | €53.66 | €55.20 | €52.72 | €54.80 | 347 |
| 2026-03-10 | €50.28 | €52.00 | €49.57 | €51.82 | 969 |
| 2026-03-09 | €46.96 | €48.96 | €46.40 | €48.49 | 656 |
| 2026-03-06 | €47.63 | €48.03 | €46.96 | €48.03 | 524 |
| 2026-03-05 | €47.35 | €47.64 | €46.82 | €47.08 | 534 |
| 2026-03-04 | €47.35 | €49.06 | €47.35 | €48.48 | 599 |
| 2026-03-03 | €46.82 | €46.82 | €45.00 | €45.98 | 1,344 |
| 2026-03-02 | €47.32 | €47.51 | €47.03 | €47.29 | 468 |
| 2026-02-27 | €49.99 | €49.99 | €47.05 | €47.40 | 866 |
| 2026-02-26 | €47.50 | €47.92 | €47.50 | €47.84 | 744 |
| 2026-02-25 | €46.69 | €46.74 | €46.43 | €46.60 | 904 |
| 2026-02-24 | €46.66 | €47.07 | €46.41 | €47.00 | 429 |
| 2026-02-23 | €47.49 | €48.76 | €47.47 | €47.47 | 553 |
| 2026-02-20 | €47.19 | €47.39 | €46.80 | €47.39 | 205 |
| 2026-02-19 | €47.21 | €47.21 | €46.93 | €46.93 | 443 |
| 2026-02-18 | €47.52 | €47.87 | €47.45 | €47.69 | 304 |
| 2026-02-17 | €46.87 | €46.88 | €46.53 | €46.56 | 267 |
| 2026-02-16 | €46.81 | €46.90 | €46.62 | €46.70 | 261 |
| 2026-02-13 | €46.17 | €46.55 | €46.16 | €46.38 | 207 |
| 2026-02-12 | €47.58 | €47.70 | €47.10 | €47.10 | 184 |
| 2026-02-11 | €49.36 | €50.06 | €49.19 | €49.38 | 389 |
| 2026-02-10 | €48.81 | €50.16 | €48.52 | €48.88 | 813 |
| 2026-02-09 | €46.55 | €47.91 | €46.48 | €47.51 | 1,033 |
| 2026-02-06 | €45.74 | €47.74 | €45.70 | €47.74 | 605 |
| 2026-02-05 | €47.81 | €48.94 | €46.36 | €47.72 | 2,294 |
| 2026-02-04 | €49.02 | €51.12 | €48.52 | €50.24 | 1,746 |
| 2026-02-03 | €55.18 | €55.50 | €51.64 | €51.92 | 824 |
| 2026-02-02 | €54.22 | €56.18 | €54.16 | €55.18 | 1,702 |
| 2026-01-30 | €54.26 | €56.00 | €53.22 | €53.22 | 759 |
| 2026-01-29 | €54.36 | €54.56 | €54.04 | €54.20 | 413 |
| 2026-01-28 | €55.54 | €55.76 | €55.40 | €55.40 | 288 |
| 2026-01-27 | €56.96 | €57.04 | €56.36 | €56.72 | 182 |
| 2026-01-26 | €57.22 | €58.46 | €56.80 | €56.98 | 269 |
| 2026-01-23 | €56.28 | €57.70 | €56.00 | €56.64 | 1,562 |
| 2026-01-22 | €54.00 | €54.42 | €54.00 | €54.24 | 193 |
| 2026-01-21 | €55.28 | €56.54 | €55.00 | €55.66 | 760 |
| 2026-01-20 | €56.42 | €56.42 | €55.12 | €55.70 | 287 |
| 2026-01-19 | €57.94 | €57.94 | €57.34 | €57.42 | 176 |
| 2026-01-16 | €57.52 | €57.58 | €57.20 | €57.36 | 408 |
| 2026-01-15 | €57.08 | €57.46 | €56.88 | €57.28 | 221 |
| 2026-01-14 | €55.54 | €56.06 | €55.20 | €55.56 | 572 |
| 2026-01-13 | €54.88 | €55.56 | €54.02 | €54.38 | 544 |
| 2026-01-12 | €56.34 | €57.80 | €55.60 | €56.62 | 220 |
| 2026-01-09 | €55.78 | €56.46 | €55.74 | €56.36 | 251 |
| 2026-01-08 | €56.14 | €56.22 | €56.00 | €56.04 | 165 |
| 2026-01-07 | €57.40 | €57.40 | €56.30 | €56.48 | 1,235 |
| 2026-01-06 | €58.84 | €59.34 | €58.66 | €58.70 | 146 |
| 2026-01-05 | €58.00 | €58.74 | €57.94 | €58.58 | 217 |
| 2026-01-02 | €57.94 | €58.58 | €57.92 | €58.08 | 541 |
| 2025-12-30 | €58.02 | €58.02 | €56.36 | €57.76 | 236 |
| 2025-12-29 | €58.58 | €60.80 | €58.14 | €58.32 | 637 |
| 2025-12-23 | €57.56 | €58.48 | €57.38 | €57.60 | 369 |
| 2025-12-22 | €57.50 | €57.96 | €55.32 | €57.48 | 797 |
| 2025-12-19 | €59.18 | €59.82 | €58.00 | €58.72 | 436 |
| 2025-12-18 | €60.28 | €60.50 | €59.92 | €60.26 | 135 |
| 2025-12-17 | €61.90 | €61.96 | €60.88 | €60.88 | 99 |
| 2025-12-16 | €62.46 | €63.16 | €61.96 | €62.58 | 67 |
| 2025-12-15 | €62.98 | €63.82 | €62.96 | €62.96 | 133 |
| 2025-12-12 | €64.32 | €64.58 | €63.26 | €63.26 | 197 |
| 2025-12-11 | €62.90 | €64.84 | €62.00 | €63.78 | 101 |
| 2025-12-10 | €63.50 | €63.90 | €62.94 | €63.46 | 180 |
| 2025-12-09 | €65.76 | €65.80 | €65.06 | €65.34 | 266 |
| 2025-12-08 | €68.06 | €68.32 | €67.34 | €67.64 | 290 |
| 2025-12-05 | €69.64 | €69.68 | €68.96 | €69.26 | 96 |
| 2025-12-04 | €71.06 | €71.74 | €70.54 | €70.86 | 58 |
| 2025-12-03 | €70.06 | €70.40 | €69.00 | €69.78 | 303 |
| 2025-12-02 | €71.62 | €72.04 | €71.12 | €71.26 | 43 |
| 2025-12-01 | €72.32 | €72.82 | €72.32 | €72.56 | 76 |
| 2025-11-28 | €73.24 | €73.70 | €72.94 | €73.30 | 66 |
| 2025-11-27 | €72.72 | €73.50 | €70.58 | €72.22 | 212 |
| 2025-11-26 | €73.22 | €73.38 | €72.96 | €73.22 | 110 |
| 2025-11-25 | €72.86 | €73.10 | €72.32 | €72.76 | 138 |
| 2025-11-24 | €73.32 | €73.42 | €71.30 | €71.30 | 52 |
| 2025-11-21 | €73.30 | €73.50 | €72.80 | €73.26 | 74 |
| 2025-11-20 | €73.18 | €73.18 | €73.06 | €73.06 | 0 |
| 2025-11-19 | €72.30 | €73.14 | €71.08 | €72.46 | 48 |
| 2025-11-18 | €72.70 | €73.46 | €72.50 | €72.90 | 114 |
| 2025-11-17 | €74.74 | €75.04 | €74.34 | €74.50 | 49 |
| 2025-11-14 | €74.46 | €75.98 | €73.50 | €75.08 | 228 |
| 2025-11-13 | €75.98 | €76.36 | €75.26 | €75.26 | 179 |
| 2025-11-12 | €77.82 | €77.92 | €77.58 | €77.58 | 66 |
| 2025-11-11 | €76.86 | €76.86 | €76.06 | €76.06 | 55 |
| 2025-11-10 | €75.54 | €75.68 | €74.92 | €75.14 | 98 |
| 2025-11-07 | €78.30 | €78.30 | €76.94 | €77.10 | 175 |
| 2025-11-06 | €78.66 | €79.20 | €77.78 | €78.04 | 145 |
| 2025-11-05 | €77.06 | €78.32 | €76.82 | €76.82 | 686 |
| 2025-11-04 | €76.74 | €78.66 | €74.28 | €78.10 | 839 |
| 2025-11-03 | €72.48 | €74.50 | €72.48 | €74.50 | 105 |
| 2025-10-31 | €73.40 | €73.96 | €72.02 | €73.96 | 92 |
| 2025-10-30 | €72.38 | €72.80 | €72.36 | €72.42 | 34 |
| 2025-10-29 | €72.82 | €73.50 | €72.42 | €73.50 | 84 |
| 2025-10-28 | €74.54 | €75.48 | €73.36 | €74.14 | 122 |
| 2025-10-27 | €73.48 | €73.92 | €73.08 | €73.08 | 131 |
| 2025-10-24 | €72.02 | €72.54 | €71.96 | €72.16 | 45 |
| 2025-10-23 | €73.56 | €74.56 | €73.56 | €73.88 | 18 |
| 2025-10-22 | €74.62 | €74.62 | €73.72 | €73.90 | 35 |
| 2025-10-21 | €75.20 | €75.20 | €74.64 | €74.64 | 0 |
| 2025-10-20 | €73.92 | €75.48 | €72.94 | €73.40 | 68 |
| 2025-10-17 | €69.60 | €71.72 | €69.60 | €71.44 | 120 |
| 2025-10-16 | €70.96 | €71.00 | €68.76 | €68.76 | 441 |
| 2025-10-15 | €71.34 | €71.84 | €71.34 | €71.60 | 64 |
| 2025-10-14 | €72.48 | €72.48 | €69.02 | €70.42 | 316 |
| 2025-10-13 | €70.40 | €70.88 | €68.78 | €69.02 | 1,453 |
| 2025-10-10 | €68.74 | €70.46 | €68.74 | €69.46 | 188 |
| 2025-10-09 | €71.34 | €72.02 | €71.34 | €71.48 | 194 |