Australia markets closed

Nissan Motor Co., Ltd. (7201.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
556.40-5.20 (-0.93%)
At close: 03:15PM JST
Time period:
13 July 2023 - 13 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 2024551.60560.70551.10556.40556.4022,178,500
11 July 2024556.00562.80555.90561.60561.6028,410,100
10 July 2024548.30553.40542.20550.90550.9044,352,400
09 July 2024560.10561.40550.00555.80555.8022,755,200
08 July 2024566.70567.70559.90560.50560.5024,241,300
05 July 2024576.00576.00561.30562.00562.0023,090,400
04 July 2024555.60577.50555.40577.50577.5039,229,100
03 July 2024551.30553.50547.80552.80552.8021,325,200
02 July 2024549.70550.90547.10547.40547.4021,670,000
01 July 2024552.00555.80548.30552.40552.4022,204,800
28 June 2024547.70548.50544.00545.90545.9019,605,700
27 June 2024544.80547.70541.10546.70546.7030,728,600
26 June 2024548.00548.20541.80542.20542.2021,336,900
25 June 2024545.50548.40542.10547.50547.5021,034,400
24 June 2024545.60547.10539.70539.70539.7015,614,300
21 June 2024543.00547.60541.40543.00543.0034,598,900
20 June 2024539.00544.90536.50543.60543.6022,422,100
19 June 2024536.40545.70535.80543.20543.2026,578,300
18 June 2024527.60531.90525.00530.00530.0015,741,200
17 June 2024531.00531.00518.00519.80519.8029,931,500
14 June 2024533.10539.10530.70535.90535.9019,525,500
13 June 2024545.90546.20535.20535.20535.2020,116,900
12 June 2024542.80545.60539.60545.30545.3016,098,100
11 June 2024549.70551.50543.60545.40545.4019,971,500
10 June 2024536.00545.80534.70545.10545.1021,626,300
07 June 2024531.80534.30529.50531.70531.7017,264,500
06 June 2024539.80541.30532.30533.00533.0029,061,000
05 June 2024550.00550.20537.20540.10540.1044,755,500
04 June 2024560.40563.70553.60556.80556.8030,019,400
03 June 2024562.70573.30559.80569.40569.4032,720,900
31 May 2024550.30559.50550.20558.40558.4027,237,100
30 May 2024550.00551.90544.60550.30550.3026,651,600
29 May 2024565.00565.70553.50554.30554.3016,029,700
28 May 2024559.00564.30556.50563.00563.0014,457,300
27 May 2024555.00559.80554.20559.20559.2014,082,300
24 May 2024550.00556.20547.50552.50552.5016,231,500
23 May 2024553.00561.90551.40557.40557.4020,598,100
22 May 2024555.30558.70550.40552.80552.8016,128,100
21 May 2024560.60565.50556.60556.70556.7015,812,600
20 May 2024554.60563.90549.40559.90559.9023,425,800
17 May 2024553.90556.70549.20552.10552.1022,770,100
16 May 2024561.70562.80544.30555.00555.0040,289,500
15 May 2024571.00587.80568.00568.00568.0028,988,100
14 May 2024562.30574.30559.10572.40572.4035,018,200
13 May 2024555.00562.40548.40557.90557.9032,668,500
10 May 2024591.60597.00548.00551.90551.9085,036,100
09 May 2024572.10578.50560.10576.50576.5029,463,800
08 May 2024577.50580.70571.20571.20571.2021,787,900
07 May 2024579.90583.00574.90580.00580.0022,740,000
02 May 2024579.30581.90576.10580.00580.0024,151,400
01 May 2024575.30582.00570.80579.30579.3034,039,600
30 Apr 2024558.50581.70551.30581.70581.7055,742,900
26 Apr 2024547.00551.60538.60549.00549.0025,500,900
25 Apr 2024550.30554.90546.50546.70546.7039,864,800
24 Apr 2024550.20558.80549.30556.10556.1052,959,700
23 Apr 2024552.50559.50550.10551.30551.3045,224,700
22 Apr 2024543.00551.00536.30550.40550.4071,796,300
19 Apr 2024569.90572.70556.70561.40561.4026,943,500
18 Apr 2024569.70577.30565.60570.00570.0019,448,700
17 Apr 2024584.50585.70564.70566.50566.5024,523,500
16 Apr 2024583.00589.20576.40578.90578.9022,210,700
15 Apr 2024584.30587.30578.90586.50586.5016,443,600
12 Apr 2024589.90593.40586.00591.70591.7021,844,000
11 Apr 2024585.90589.40580.60585.90585.9028,941,800
10 Apr 2024589.40600.20587.20595.90595.9020,171,000
09 Apr 2024585.50591.40581.70590.90590.9018,424,400
08 Apr 2024578.80583.30574.00583.30583.3019,749,200
05 Apr 2024577.00578.10569.40577.50577.5023,274,700
04 Apr 2024588.90590.90580.50584.60584.6024,917,300
03 Apr 2024583.50592.10581.00584.60584.6019,267,800
02 Apr 2024602.50603.50587.60588.00588.0020,409,600
01 Apr 2024612.50616.30595.20597.80597.8023,130,800
29 Mar 2024606.00610.00601.00607.00607.0013,522,600
28 Mar 2024595.00606.20590.60597.20597.2026,980,900
28 Mar 202415 Dividend
27 Mar 2024606.90608.00600.70603.40588.4031,755,000
26 Mar 2024608.90616.50591.00604.10589.0867,143,900
25 Mar 2024637.70644.50627.50628.90613.2731,843,900
22 Mar 2024631.60651.50631.10642.50626.5354,641,500
21 Mar 2024615.60625.90612.00621.60606.1542,147,200
19 Mar 2024598.80608.80595.40605.70590.6436,698,100
18 Mar 2024588.50621.70588.50605.30590.2576,503,100
15 Mar 2024566.50581.60564.60581.60567.1455,752,300
14 Mar 2024560.00568.70555.90563.60549.5941,380,600
13 Mar 2024547.90555.50544.70551.30537.6033,840,100
12 Mar 2024529.80543.00523.80541.80528.3329,372,000
11 Mar 2024540.00540.70524.00530.70517.5150,034,600
08 Mar 2024544.00554.70541.50552.50538.7742,270,400
07 Mar 2024580.00581.90550.30555.70541.8967,561,600
06 Mar 2024580.00585.60578.40583.60569.0919,821,200
05 Mar 2024578.80582.10572.20578.50564.1230,293,000
04 Mar 2024594.00600.30585.70587.80573.1928,361,400
01 Mar 2024588.00597.30585.10594.00579.2322,509,600
29 Feb 2024588.50603.40586.00588.80574.1646,667,100
28 Feb 2024579.10590.40578.90588.00573.3833,018,600
27 Feb 2024573.00580.40567.70576.30561.9727,849,300
26 Feb 2024570.50577.00568.60573.40559.1528,536,500
22 Feb 2024569.50575.60567.30569.70555.5428,483,700
21 Feb 2024566.20570.70561.30566.40552.3224,855,300
20 Feb 2024566.00568.30563.40566.20552.1221,651,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...