Nissan Motor Co., Ltd. (7201.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 10 Dividend | |||||
| 27 Mar 2024 | 606.90 | 608.00 | 600.70 | 603.40 | 593.40 | 31,755,000 |
| 26 Mar 2024 | 608.90 | 616.50 | 591.00 | 604.10 | 594.09 | 67,143,900 |
| 25 Mar 2024 | 637.70 | 644.50 | 627.50 | 628.90 | 618.48 | 31,843,900 |
| 22 Mar 2024 | 631.60 | 651.50 | 631.10 | 642.50 | 631.85 | 54,641,500 |
| 21 Mar 2024 | 615.60 | 625.90 | 612.00 | 621.60 | 611.30 | 42,147,200 |
| 19 Mar 2024 | 598.80 | 608.80 | 595.40 | 605.70 | 595.66 | 36,698,100 |
| 18 Mar 2024 | 588.50 | 621.70 | 588.50 | 605.30 | 595.27 | 76,503,100 |
| 15 Mar 2024 | 566.50 | 581.60 | 564.60 | 581.60 | 571.96 | 55,752,300 |
| 14 Mar 2024 | 560.00 | 568.70 | 555.90 | 563.60 | 554.26 | 41,380,600 |
| 13 Mar 2024 | 547.90 | 555.50 | 544.70 | 551.30 | 542.16 | 33,840,100 |
| 12 Mar 2024 | 529.80 | 543.00 | 523.80 | 541.80 | 532.82 | 29,372,000 |
| 11 Mar 2024 | 540.00 | 540.70 | 524.00 | 530.70 | 521.90 | 50,034,600 |
| 08 Mar 2024 | 544.00 | 554.70 | 541.50 | 552.50 | 543.34 | 42,270,400 |
| 07 Mar 2024 | 580.00 | 581.90 | 550.30 | 555.70 | 546.49 | 67,561,600 |
| 06 Mar 2024 | 580.00 | 585.60 | 578.40 | 583.60 | 573.93 | 19,821,200 |
| 05 Mar 2024 | 578.80 | 582.10 | 572.20 | 578.50 | 568.91 | 30,293,000 |
| 04 Mar 2024 | 594.00 | 600.30 | 585.70 | 587.80 | 578.06 | 28,361,400 |
| 01 Mar 2024 | 588.00 | 597.30 | 585.10 | 594.00 | 584.16 | 22,509,600 |
| 29 Feb 2024 | 588.50 | 603.40 | 586.00 | 588.80 | 579.04 | 46,667,100 |
| 28 Feb 2024 | 579.10 | 590.40 | 578.90 | 588.00 | 578.26 | 33,018,600 |
| 27 Feb 2024 | 573.00 | 580.40 | 567.70 | 576.30 | 566.75 | 27,849,300 |
| 26 Feb 2024 | 570.50 | 577.00 | 568.60 | 573.40 | 563.90 | 28,536,500 |
| 22 Feb 2024 | 569.50 | 575.60 | 567.30 | 569.70 | 560.26 | 28,483,700 |
| 21 Feb 2024 | 566.20 | 570.70 | 561.30 | 566.40 | 557.01 | 24,855,300 |
| 20 Feb 2024 | 566.00 | 568.30 | 563.40 | 566.20 | 556.82 | 21,651,600 |
| 19 Feb 2024 | 556.80 | 565.50 | 553.60 | 564.30 | 554.95 | 27,237,300 |
| 16 Feb 2024 | 551.40 | 560.90 | 549.10 | 557.20 | 547.97 | 31,369,400 |
| 15 Feb 2024 | 550.40 | 551.50 | 542.70 | 550.10 | 540.98 | 27,621,500 |
| 14 Feb 2024 | 559.60 | 560.00 | 543.40 | 547.70 | 538.62 | 41,347,800 |
| 13 Feb 2024 | 555.80 | 560.50 | 553.20 | 559.60 | 550.33 | 45,331,000 |
| 09 Feb 2024 | 568.50 | 575.20 | 552.00 | 553.10 | 543.93 | 119,636,600 |
| 08 Feb 2024 | 616.00 | 625.40 | 607.70 | 625.40 | 615.04 | 44,775,200 |
| 07 Feb 2024 | 600.20 | 623.00 | 599.60 | 614.10 | 603.92 | 43,828,700 |
| 06 Feb 2024 | 597.80 | 601.70 | 589.70 | 597.20 | 587.30 | 32,109,400 |
| 05 Feb 2024 | 588.50 | 599.30 | 585.50 | 596.50 | 586.61 | 32,516,500 |
| 02 Feb 2024 | 587.00 | 588.50 | 577.40 | 577.40 | 567.83 | 23,412,600 |
| 01 Feb 2024 | 580.00 | 588.50 | 576.60 | 585.60 | 575.89 | 22,189,500 |
| 31 Jan 2024 | 575.50 | 589.00 | 574.10 | 588.40 | 578.65 | 32,821,500 |
| 30 Jan 2024 | 570.40 | 576.90 | 568.80 | 575.60 | 566.06 | 37,531,700 |
| 29 Jan 2024 | 569.40 | 578.40 | 569.00 | 576.60 | 567.04 | 32,152,200 |
| 26 Jan 2024 | 571.00 | 571.90 | 559.40 | 560.40 | 551.11 | 32,520,000 |
| 25 Jan 2024 | 569.90 | 577.00 | 568.50 | 575.80 | 566.26 | 19,088,100 |
| 24 Jan 2024 | 578.00 | 578.70 | 569.10 | 571.10 | 561.64 | 22,612,600 |
| 23 Jan 2024 | 583.00 | 583.70 | 575.50 | 577.80 | 568.22 | 27,319,500 |
| 22 Jan 2024 | 574.90 | 583.70 | 574.20 | 583.70 | 574.03 | 26,969,300 |
| 19 Jan 2024 | 579.60 | 579.60 | 566.30 | 570.80 | 561.34 | 24,694,100 |
| 18 Jan 2024 | 565.10 | 577.90 | 564.80 | 572.20 | 562.72 | 27,370,800 |
| 17 Jan 2024 | 574.10 | 580.00 | 563.80 | 563.90 | 554.55 | 29,968,100 |
| 16 Jan 2024 | 572.40 | 574.80 | 564.60 | 569.50 | 560.06 | 21,358,700 |
| 15 Jan 2024 | 572.40 | 574.80 | 569.10 | 571.80 | 562.32 | 3,796,000 |
| 12 Jan 2024 | 581.10 | 582.50 | 568.40 | 571.70 | 562.23 | 28,856,100 |
| 11 Jan 2024 | 585.00 | 589.40 | 577.60 | 581.30 | 571.67 | 29,710,500 |
| 10 Jan 2024 | 566.00 | 575.10 | 563.50 | 569.80 | 560.36 | 20,860,100 |
| 09 Jan 2024 | 571.60 | 571.80 | 562.10 | 566.40 | 557.01 | 23,512,500 |
| 05 Jan 2024 | 568.40 | 572.80 | 565.60 | 567.30 | 557.90 | 22,093,800 |
| 04 Jan 2024 | 559.00 | 563.60 | 549.10 | 563.60 | 554.26 | 26,544,400 |
| 29 Dec 2023 | 553.00 | 559.00 | 550.10 | 554.20 | 545.02 | 17,178,400 |
| 28 Dec 2023 | 544.40 | 552.20 | 541.80 | 551.70 | 542.56 | 16,367,500 |
| 27 Dec 2023 | 553.20 | 557.90 | 550.00 | 552.90 | 543.74 | 18,935,200 |
| 26 Dec 2023 | 560.40 | 560.80 | 546.70 | 551.00 | 541.87 | 22,653,500 |
| 25 Dec 2023 | 568.90 | 569.80 | 559.50 | 560.60 | 551.31 | 14,106,200 |
| 22 Dec 2023 | 560.20 | 568.50 | 558.80 | 565.30 | 555.93 | 19,231,700 |
| 21 Dec 2023 | 569.30 | 571.50 | 559.80 | 562.10 | 552.78 | 23,241,000 |
| 20 Dec 2023 | 573.80 | 581.80 | 572.40 | 579.30 | 569.70 | 29,630,700 |
| 19 Dec 2023 | 558.60 | 570.70 | 552.00 | 563.90 | 554.55 | 23,853,800 |
| 18 Dec 2023 | 546.60 | 559.90 | 540.90 | 558.60 | 549.34 | 23,929,200 |
| 15 Dec 2023 | 547.70 | 553.10 | 542.80 | 550.50 | 541.38 | 31,667,300 |
| 14 Dec 2023 | 556.80 | 558.00 | 532.40 | 534.80 | 525.94 | 44,941,300 |
| 13 Dec 2023 | 578.30 | 578.50 | 561.70 | 566.00 | 556.62 | 36,108,700 |
| 12 Dec 2023 | 579.80 | 580.00 | 566.90 | 568.50 | 559.08 | 23,499,400 |
| 11 Dec 2023 | 570.40 | 578.80 | 569.70 | 574.80 | 565.27 | 26,600,600 |
| 08 Dec 2023 | 561.10 | 566.00 | 552.70 | 560.60 | 551.31 | 36,031,800 |
| 07 Dec 2023 | 582.00 | 587.60 | 570.20 | 571.10 | 561.64 | 24,795,200 |
| 06 Dec 2023 | 571.00 | 583.00 | 569.30 | 581.60 | 571.96 | 18,952,900 |
| 05 Dec 2023 | 569.80 | 572.90 | 566.30 | 570.40 | 560.95 | 23,663,500 |
| 04 Dec 2023 | 576.50 | 577.00 | 563.20 | 567.30 | 557.90 | 32,078,300 |
| 01 Dec 2023 | 585.00 | 588.80 | 582.60 | 586.50 | 576.78 | 17,931,900 |
| 30 Nov 2023 | 575.00 | 589.00 | 574.80 | 582.90 | 573.24 | 31,329,700 |
| 29 Nov 2023 | 583.80 | 583.80 | 572.00 | 575.00 | 565.47 | 29,288,400 |
| 28 Nov 2023 | 589.00 | 593.50 | 581.30 | 586.30 | 576.58 | 20,897,100 |
| 27 Nov 2023 | 599.80 | 599.80 | 583.50 | 585.20 | 575.50 | 29,611,100 |
| 24 Nov 2023 | 594.10 | 600.00 | 592.00 | 596.50 | 586.61 | 25,616,500 |
| *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.