UK markets close in 4 hours 40 minutes

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
550.40-11.00 (-1.96%)
At close: 03:15PM JST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
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 202410 Dividend
27 Mar 2024606.90608.00600.70603.40593.4031,755,000
26 Mar 2024608.90616.50591.00604.10594.0967,143,900
25 Mar 2024637.70644.50627.50628.90618.4831,843,900
22 Mar 2024631.60651.50631.10642.50631.8554,641,500
21 Mar 2024615.60625.90612.00621.60611.3042,147,200
19 Mar 2024598.80608.80595.40605.70595.6636,698,100
18 Mar 2024588.50621.70588.50605.30595.2776,503,100
15 Mar 2024566.50581.60564.60581.60571.9655,752,300
14 Mar 2024560.00568.70555.90563.60554.2641,380,600
13 Mar 2024547.90555.50544.70551.30542.1633,840,100
12 Mar 2024529.80543.00523.80541.80532.8229,372,000
11 Mar 2024540.00540.70524.00530.70521.9050,034,600
08 Mar 2024544.00554.70541.50552.50543.3442,270,400
07 Mar 2024580.00581.90550.30555.70546.4967,561,600
06 Mar 2024580.00585.60578.40583.60573.9319,821,200
05 Mar 2024578.80582.10572.20578.50568.9130,293,000
04 Mar 2024594.00600.30585.70587.80578.0628,361,400
01 Mar 2024588.00597.30585.10594.00584.1622,509,600
29 Feb 2024588.50603.40586.00588.80579.0446,667,100
28 Feb 2024579.10590.40578.90588.00578.2633,018,600
27 Feb 2024573.00580.40567.70576.30566.7527,849,300
26 Feb 2024570.50577.00568.60573.40563.9028,536,500
22 Feb 2024569.50575.60567.30569.70560.2628,483,700
21 Feb 2024566.20570.70561.30566.40557.0124,855,300
20 Feb 2024566.00568.30563.40566.20556.8221,651,600
19 Feb 2024556.80565.50553.60564.30554.9527,237,300
16 Feb 2024551.40560.90549.10557.20547.9731,369,400
15 Feb 2024550.40551.50542.70550.10540.9827,621,500
14 Feb 2024559.60560.00543.40547.70538.6241,347,800
13 Feb 2024555.80560.50553.20559.60550.3345,331,000
09 Feb 2024568.50575.20552.00553.10543.93119,636,600
08 Feb 2024616.00625.40607.70625.40615.0444,775,200
07 Feb 2024600.20623.00599.60614.10603.9243,828,700
06 Feb 2024597.80601.70589.70597.20587.3032,109,400
05 Feb 2024588.50599.30585.50596.50586.6132,516,500
02 Feb 2024587.00588.50577.40577.40567.8323,412,600
01 Feb 2024580.00588.50576.60585.60575.8922,189,500
31 Jan 2024575.50589.00574.10588.40578.6532,821,500
30 Jan 2024570.40576.90568.80575.60566.0637,531,700
29 Jan 2024569.40578.40569.00576.60567.0432,152,200
26 Jan 2024571.00571.90559.40560.40551.1132,520,000
25 Jan 2024569.90577.00568.50575.80566.2619,088,100
24 Jan 2024578.00578.70569.10571.10561.6422,612,600
23 Jan 2024583.00583.70575.50577.80568.2227,319,500
22 Jan 2024574.90583.70574.20583.70574.0326,969,300
19 Jan 2024579.60579.60566.30570.80561.3424,694,100
18 Jan 2024565.10577.90564.80572.20562.7227,370,800
17 Jan 2024574.10580.00563.80563.90554.5529,968,100
16 Jan 2024572.40574.80564.60569.50560.0621,358,700
15 Jan 2024572.40574.80569.10571.80562.323,796,000
12 Jan 2024581.10582.50568.40571.70562.2328,856,100
11 Jan 2024585.00589.40577.60581.30571.6729,710,500
10 Jan 2024566.00575.10563.50569.80560.3620,860,100
09 Jan 2024571.60571.80562.10566.40557.0123,512,500
05 Jan 2024568.40572.80565.60567.30557.9022,093,800
04 Jan 2024559.00563.60549.10563.60554.2626,544,400
29 Dec 2023553.00559.00550.10554.20545.0217,178,400
28 Dec 2023544.40552.20541.80551.70542.5616,367,500
27 Dec 2023553.20557.90550.00552.90543.7418,935,200
26 Dec 2023560.40560.80546.70551.00541.8722,653,500
25 Dec 2023568.90569.80559.50560.60551.3114,106,200
22 Dec 2023560.20568.50558.80565.30555.9319,231,700
21 Dec 2023569.30571.50559.80562.10552.7823,241,000
20 Dec 2023573.80581.80572.40579.30569.7029,630,700
19 Dec 2023558.60570.70552.00563.90554.5523,853,800
18 Dec 2023546.60559.90540.90558.60549.3423,929,200
15 Dec 2023547.70553.10542.80550.50541.3831,667,300
14 Dec 2023556.80558.00532.40534.80525.9444,941,300
13 Dec 2023578.30578.50561.70566.00556.6236,108,700
12 Dec 2023579.80580.00566.90568.50559.0823,499,400
11 Dec 2023570.40578.80569.70574.80565.2726,600,600
08 Dec 2023561.10566.00552.70560.60551.3136,031,800
07 Dec 2023582.00587.60570.20571.10561.6424,795,200
06 Dec 2023571.00583.00569.30581.60571.9618,952,900
05 Dec 2023569.80572.90566.30570.40560.9523,663,500
04 Dec 2023576.50577.00563.20567.30557.9032,078,300
01 Dec 2023585.00588.80582.60586.50576.7817,931,900
30 Nov 2023575.00589.00574.80582.90573.2431,329,700
29 Nov 2023583.80583.80572.00575.00565.4729,288,400
28 Nov 2023589.00593.50581.30586.30576.5820,897,100
27 Nov 2023599.80599.80583.50585.20575.5029,611,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...