Nintendo Co., Ltd. (BKK:NINTENDO19)
Thailand
· Delayed Price · Currency is THB 26.50
+0.25 (0.95%)
At close: Dec 4, 2025
Nintendo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.25 | 27.00 | 26.25 | 26.50 | 26.50 | 0.95% | 50,296 |
| Dec 3, 2025 | 26.50 | 26.50 | 26.00 | 26.25 | 26.25 | -0.94% | 18,924 |
| Dec 2, 2025 | 27.00 | 27.00 | 26.25 | 26.50 | 26.50 | -1.85% | 38,702 |
| Dec 1, 2025 | 27.25 | 27.25 | 26.50 | 27.00 | 27.00 | -1.82% | 21,080 |
| Nov 28, 2025 | 27.75 | 27.75 | 27.50 | 27.50 | 27.50 | 0.92% | 4,419 |
| Nov 27, 2025 | 27.50 | 27.50 | 27.00 | 27.25 | 27.25 | - | 4,600 |
| Nov 26, 2025 | 27.25 | 27.50 | 27.25 | 27.25 | 27.25 | - | 3,301 |
| Nov 25, 2025 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | -0.91% | 6,019 |
| Nov 24, 2025 | 27.50 | 27.50 | 27.25 | 27.50 | 27.50 | - | 2,195 |
| Nov 21, 2025 | 27.25 | 27.75 | 27.25 | 27.50 | 27.50 | 0.92% | 23,012 |
| Nov 20, 2025 | 27.50 | 27.75 | 27.00 | 27.25 | 27.25 | - | 32,741 |
| Nov 19, 2025 | 27.25 | 27.50 | 27.00 | 27.25 | 27.25 | -0.91% | 20,586 |
| Nov 18, 2025 | 27.50 | 27.75 | 27.25 | 27.50 | 27.50 | -0.90% | 195,143 |
| Nov 17, 2025 | 28.00 | 28.25 | 27.75 | 27.75 | 27.75 | 1.83% | 21,107 |
| Nov 14, 2025 | 28.00 | 28.25 | 27.25 | 27.25 | 27.25 | -4.39% | 70,574 |
| Nov 13, 2025 | 29.00 | 29.00 | 28.25 | 28.50 | 28.50 | -2.56% | 63,799 |
| Nov 12, 2025 | 29.00 | 29.25 | 28.75 | 29.25 | 29.25 | 0.86% | 20,181 |
| Nov 11, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 1.75% | 56,057 |
| Nov 10, 2025 | 28.75 | 28.75 | 28.00 | 28.50 | 28.50 | -3.39% | 45,278 |
| Nov 7, 2025 | 29.75 | 29.75 | 28.75 | 29.50 | 29.50 | -0.84% | 140,640 |
| Nov 6, 2025 | 29.75 | 30.25 | 29.50 | 29.75 | 29.75 | 0.85% | 140,341 |
| Nov 5, 2025 | 28.75 | 29.75 | 28.50 | 29.50 | 29.50 | 4.42% | 488,923 |
| Nov 4, 2025 | 27.75 | 28.25 | 27.25 | 28.25 | 28.25 | 1.80% | 292,503 |
| Nov 3, 2025 | 27.50 | 27.75 | 27.50 | 27.75 | 27.75 | 0.91% | 9,416 |
| Oct 31, 2025 | 27.50 | 27.75 | 27.25 | 27.50 | 27.50 | 0.92% | 10,049 |
| Oct 30, 2025 | 27.00 | 27.50 | 27.00 | 27.25 | 27.25 | 0.93% | 77,038 |
| Oct 29, 2025 | 27.75 | 27.75 | 27.00 | 27.00 | 27.00 | -2.70% | 20,241 |
| Oct 28, 2025 | 28.00 | 28.00 | 27.75 | 27.75 | 27.75 | - | 10,249 |
| Oct 27, 2025 | 28.00 | 28.25 | 27.75 | 27.75 | 27.75 | 0.91% | 23,354 |
| Oct 24, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | -2.65% | 41,068 |
| Oct 22, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | - | 75,672 |
| Oct 21, 2025 | 28.50 | 28.75 | 28.00 | 28.25 | 28.25 | 0.89% | 94,519 |
| Oct 20, 2025 | 27.75 | 28.25 | 27.75 | 28.00 | 28.00 | 3.70% | 87,769 |
| Oct 17, 2025 | 26.75 | 27.50 | 26.75 | 27.00 | 27.00 | 1.89% | 37,918 |
| Oct 16, 2025 | 26.75 | 26.75 | 26.00 | 26.50 | 26.50 | -2.75% | 59,415 |
| Oct 15, 2025 | 27.00 | 27.50 | 26.75 | 27.25 | 27.25 | 2.83% | 77,714 |
| Oct 14, 2025 | 26.75 | 27.00 | 26.25 | 26.50 | 26.50 | -1.85% | 76,106 |
| Oct 10, 2025 | 27.00 | 27.00 | 26.50 | 27.00 | 27.00 | -0.92% | 144,031 |
| Oct 9, 2025 | 27.25 | 27.25 | 27.00 | 27.25 | 27.25 | -0.91% | 106,000 |
| Oct 8, 2025 | 28.00 | 28.25 | 27.50 | 27.50 | 27.50 | -1.79% | 109,756 |
| Oct 7, 2025 | 28.00 | 28.50 | 27.75 | 28.00 | 28.00 | - | 90,347 |
| Oct 6, 2025 | 27.75 | 28.50 | 27.50 | 28.00 | 28.00 | 0.90% | 603,590 |
| Oct 3, 2025 | 28.00 | 28.00 | 27.50 | 27.75 | 27.75 | -1.77% | 54,392 |
| Oct 2, 2025 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | -0.88% | 29,280 |
| Oct 1, 2025 | 28.00 | 28.50 | 28.00 | 28.50 | 28.50 | 1.79% | 52,479 |
| Sep 30, 2025 | 28.00 | 28.00 | 27.75 | 28.00 | 28.00 | - | 9,300 |
| Sep 29, 2025 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | -0.88% | 10,679 |
| Sep 26, 2025 | 28.25 | 28.25 | 28.00 | 28.25 | 28.18 | - | 26,375 |
| Sep 25, 2025 | 28.25 | 28.25 | 28.00 | 28.25 | 28.18 | -0.88% | 79,340 |
| Sep 24, 2025 | 28.00 | 28.50 | 28.00 | 28.50 | 28.43 | 2.70% | 61,778 |