Nissan Motor Co., Ltd. (7201.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 481.50 | 482.30 | 463.10 | 466.20 | 466.20 | 102,291,000 |
| 25 July 2024 | 510.00 | 520.50 | 463.90 | 485.00 | 485.00 | 103,183,100 |
| 24 July 2024 | 534.70 | 536.20 | 521.20 | 521.40 | 521.40 | 47,621,800 |
| 23 July 2024 | 540.70 | 545.10 | 537.20 | 539.60 | 539.60 | 20,310,300 |
| 22 July 2024 | 539.50 | 540.30 | 534.50 | 535.00 | 535.00 | 23,510,700 |
| 19 July 2024 | 548.40 | 548.40 | 538.40 | 540.30 | 540.30 | 29,869,300 |
| 18 July 2024 | 551.50 | 553.10 | 545.00 | 545.00 | 545.00 | 35,798,200 |
| 17 July 2024 | 554.90 | 564.20 | 554.70 | 557.80 | 557.80 | 19,894,600 |
| 16 July 2024 | 558.60 | 559.20 | 553.50 | 553.60 | 553.60 | 22,013,100 |
| 12 July 2024 | 551.60 | 560.70 | 551.10 | 556.40 | 556.40 | 22,178,500 |
| 11 July 2024 | 556.00 | 562.80 | 555.90 | 561.60 | 561.60 | 28,410,100 |
| 10 July 2024 | 548.30 | 553.40 | 542.20 | 550.90 | 550.90 | 44,352,400 |
| 09 July 2024 | 560.10 | 561.40 | 550.00 | 555.80 | 555.80 | 22,755,200 |
| 08 July 2024 | 566.70 | 567.70 | 559.90 | 560.50 | 560.50 | 24,241,300 |
| 05 July 2024 | 576.00 | 576.00 | 561.30 | 562.00 | 562.00 | 23,090,400 |
| 04 July 2024 | 555.60 | 577.50 | 555.40 | 577.50 | 577.50 | 39,229,100 |
| 03 July 2024 | 551.30 | 553.50 | 547.80 | 552.80 | 552.80 | 21,325,200 |
| 02 July 2024 | 549.70 | 550.90 | 547.10 | 547.40 | 547.40 | 21,670,000 |
| 01 July 2024 | 552.00 | 555.80 | 548.30 | 552.40 | 552.40 | 22,204,800 |
| 28 June 2024 | 547.70 | 548.50 | 544.00 | 545.90 | 545.90 | 19,605,700 |
| 27 June 2024 | 544.80 | 547.70 | 541.10 | 546.70 | 546.70 | 30,728,600 |
| 26 June 2024 | 548.00 | 548.20 | 541.80 | 542.20 | 542.20 | 21,336,900 |
| 25 June 2024 | 545.50 | 548.40 | 542.10 | 547.50 | 547.50 | 21,034,400 |
| 24 June 2024 | 545.60 | 547.10 | 539.70 | 539.70 | 539.70 | 15,614,300 |
| 21 June 2024 | 543.00 | 547.60 | 541.40 | 543.00 | 543.00 | 34,598,900 |
| 20 June 2024 | 539.00 | 544.90 | 536.50 | 543.60 | 543.60 | 22,422,100 |
| 19 June 2024 | 536.40 | 545.70 | 535.80 | 543.20 | 543.20 | 26,578,300 |
| 18 June 2024 | 527.60 | 531.90 | 525.00 | 530.00 | 530.00 | 15,741,200 |
| 17 June 2024 | 531.00 | 531.00 | 518.00 | 519.80 | 519.80 | 29,931,500 |
| 14 June 2024 | 533.10 | 539.10 | 530.70 | 535.90 | 535.90 | 19,525,500 |
| 13 June 2024 | 545.90 | 546.20 | 535.20 | 535.20 | 535.20 | 20,116,900 |
| 12 June 2024 | 542.80 | 545.60 | 539.60 | 545.30 | 545.30 | 16,098,100 |
| 11 June 2024 | 549.70 | 551.50 | 543.60 | 545.40 | 545.40 | 19,971,500 |
| 10 June 2024 | 536.00 | 545.80 | 534.70 | 545.10 | 545.10 | 21,626,300 |
| 07 June 2024 | 531.80 | 534.30 | 529.50 | 531.70 | 531.70 | 17,264,500 |
| 06 June 2024 | 539.80 | 541.30 | 532.30 | 533.00 | 533.00 | 29,061,000 |
| 05 June 2024 | 550.00 | 550.20 | 537.20 | 540.10 | 540.10 | 44,755,500 |
| 04 June 2024 | 560.40 | 563.70 | 553.60 | 556.80 | 556.80 | 30,019,400 |
| 03 June 2024 | 562.70 | 573.30 | 559.80 | 569.40 | 569.40 | 32,720,900 |
| 31 May 2024 | 550.30 | 559.50 | 550.20 | 558.40 | 558.40 | 27,237,100 |
| 30 May 2024 | 550.00 | 551.90 | 544.60 | 550.30 | 550.30 | 26,651,600 |
| 29 May 2024 | 565.00 | 565.70 | 553.50 | 554.30 | 554.30 | 16,029,700 |
| 28 May 2024 | 559.00 | 564.30 | 556.50 | 563.00 | 563.00 | 14,457,300 |
| 27 May 2024 | 555.00 | 559.80 | 554.20 | 559.20 | 559.20 | 14,082,300 |
| 24 May 2024 | 550.00 | 556.20 | 547.50 | 552.50 | 552.50 | 16,231,500 |
| 23 May 2024 | 553.00 | 561.90 | 551.40 | 557.40 | 557.40 | 20,598,100 |
| 22 May 2024 | 555.30 | 558.70 | 550.40 | 552.80 | 552.80 | 16,128,100 |
| 21 May 2024 | 560.60 | 565.50 | 556.60 | 556.70 | 556.70 | 15,812,600 |
| 20 May 2024 | 554.60 | 563.90 | 549.40 | 559.90 | 559.90 | 23,425,800 |
| 17 May 2024 | 553.90 | 556.70 | 549.20 | 552.10 | 552.10 | 22,770,100 |
| 16 May 2024 | 561.70 | 562.80 | 544.30 | 555.00 | 555.00 | 40,289,500 |
| 15 May 2024 | 571.00 | 587.80 | 568.00 | 568.00 | 568.00 | 28,988,100 |
| 14 May 2024 | 562.30 | 574.30 | 559.10 | 572.40 | 572.40 | 35,018,200 |
| 13 May 2024 | 555.00 | 562.40 | 548.40 | 557.90 | 557.90 | 32,668,500 |
| 10 May 2024 | 591.60 | 597.00 | 548.00 | 551.90 | 551.90 | 85,036,100 |
| 09 May 2024 | 572.10 | 578.50 | 560.10 | 576.50 | 576.50 | 29,463,800 |
| 08 May 2024 | 577.50 | 580.70 | 571.20 | 571.20 | 571.20 | 21,787,900 |
| 07 May 2024 | 579.90 | 583.00 | 574.90 | 580.00 | 580.00 | 22,740,000 |
| 02 May 2024 | 579.30 | 581.90 | 576.10 | 580.00 | 580.00 | 24,151,400 |
| 01 May 2024 | 575.30 | 582.00 | 570.80 | 579.30 | 579.30 | 34,039,600 |
| 30 Apr 2024 | 558.50 | 581.70 | 551.30 | 581.70 | 581.70 | 55,742,900 |
| 26 Apr 2024 | 547.00 | 551.60 | 538.60 | 549.00 | 549.00 | 25,500,900 |
| 25 Apr 2024 | 550.30 | 554.90 | 546.50 | 546.70 | 546.70 | 39,864,800 |
| 24 Apr 2024 | 550.20 | 558.80 | 549.30 | 556.10 | 556.10 | 52,959,700 |
| 23 Apr 2024 | 552.50 | 559.50 | 550.10 | 551.30 | 551.30 | 45,224,700 |
| 22 Apr 2024 | 543.00 | 551.00 | 536.30 | 550.40 | 550.40 | 71,796,300 |
| 19 Apr 2024 | 569.90 | 572.70 | 556.70 | 561.40 | 561.40 | 26,943,500 |
| 18 Apr 2024 | 569.70 | 577.30 | 565.60 | 570.00 | 570.00 | 19,448,700 |
| 17 Apr 2024 | 584.50 | 585.70 | 564.70 | 566.50 | 566.50 | 24,523,500 |
| 16 Apr 2024 | 583.00 | 589.20 | 576.40 | 578.90 | 578.90 | 22,210,700 |
| 15 Apr 2024 | 584.30 | 587.30 | 578.90 | 586.50 | 586.50 | 16,443,600 |
| 12 Apr 2024 | 589.90 | 593.40 | 586.00 | 591.70 | 591.70 | 21,844,000 |
| 11 Apr 2024 | 585.90 | 589.40 | 580.60 | 585.90 | 585.90 | 28,941,800 |
| 10 Apr 2024 | 589.40 | 600.20 | 587.20 | 595.90 | 595.90 | 20,171,000 |
| 09 Apr 2024 | 585.50 | 591.40 | 581.70 | 590.90 | 590.90 | 18,424,400 |
| 08 Apr 2024 | 578.80 | 583.30 | 574.00 | 583.30 | 583.30 | 19,749,200 |
| 05 Apr 2024 | 577.00 | 578.10 | 569.40 | 577.50 | 577.50 | 23,274,700 |
| 04 Apr 2024 | 588.90 | 590.90 | 580.50 | 584.60 | 584.60 | 24,917,300 |
| 03 Apr 2024 | 583.50 | 592.10 | 581.00 | 584.60 | 584.60 | 19,267,800 |
| 02 Apr 2024 | 602.50 | 603.50 | 587.60 | 588.00 | 588.00 | 20,409,600 |
| 01 Apr 2024 | 612.50 | 616.30 | 595.20 | 597.80 | 597.80 | 23,130,800 |
| 29 Mar 2024 | 606.00 | 610.00 | 601.00 | 607.00 | 607.00 | 13,522,600 |
| 28 Mar 2024 | 595.00 | 606.20 | 590.60 | 597.20 | 597.20 | 26,980,900 |
| 28 Mar 2024 | 15 Dividend | |||||
| 27 Mar 2024 | 606.90 | 608.00 | 600.70 | 603.40 | 588.40 | 31,755,000 |
| 26 Mar 2024 | 608.90 | 616.50 | 591.00 | 604.10 | 589.08 | 67,143,900 |
| 25 Mar 2024 | 637.70 | 644.50 | 627.50 | 628.90 | 613.27 | 31,843,900 |
| 22 Mar 2024 | 631.60 | 651.50 | 631.10 | 642.50 | 626.53 | 54,641,500 |
| 21 Mar 2024 | 615.60 | 625.90 | 612.00 | 621.60 | 606.15 | 42,147,200 |
| 19 Mar 2024 | 598.80 | 608.80 | 595.40 | 605.70 | 590.64 | 36,698,100 |
| 18 Mar 2024 | 588.50 | 621.70 | 588.50 | 605.30 | 590.25 | 76,503,100 |
| 15 Mar 2024 | 566.50 | 581.60 | 564.60 | 581.60 | 567.14 | 55,752,300 |
| 14 Mar 2024 | 560.00 | 568.70 | 555.90 | 563.60 | 549.59 | 41,380,600 |
| 13 Mar 2024 | 547.90 | 555.50 | 544.70 | 551.30 | 537.60 | 33,840,100 |
| 12 Mar 2024 | 529.80 | 543.00 | 523.80 | 541.80 | 528.33 | 29,372,000 |
| 11 Mar 2024 | 540.00 | 540.70 | 524.00 | 530.70 | 517.51 | 50,034,600 |
| 08 Mar 2024 | 544.00 | 554.70 | 541.50 | 552.50 | 538.77 | 42,270,400 |
| 07 Mar 2024 | 580.00 | 581.90 | 550.30 | 555.70 | 541.89 | 67,561,600 |
| 06 Mar 2024 | 580.00 | 585.60 | 578.40 | 583.60 | 569.09 | 19,821,200 |
| 05 Mar 2024 | 578.80 | 582.10 | 572.20 | 578.50 | 564.12 | 30,293,000 |
| *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.