UK Markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
630.90+3.00 (+0.48%)
At close: 3:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
30 Jul 2021617.90631.90612.20630.90630.9030,314,700
29 Jul 2021630.00650.00624.50627.90627.9062,769,000
28 Jul 2021577.90593.80576.20593.70593.7022,702,900
27 Jul 2021564.50573.90559.70571.50571.5015,106,200
26 Jul 2021565.00569.20558.50559.80559.808,851,400
21 Jul 2021556.60566.50554.70555.60555.6015,175,400
20 Jul 2021553.00554.60545.90545.90545.9013,183,300
19 Jul 2021566.20571.60558.70561.90561.9011,752,100
16 Jul 2021571.60581.40567.00576.20576.2013,658,900
15 Jul 2021570.20574.30566.50566.80566.8010,476,900
14 Jul 2021583.00588.70578.90580.20580.2013,307,400
13 Jul 2021589.90591.20582.80587.10587.1011,621,500
12 Jul 2021593.30599.30585.30586.00586.0016,717,800
09 Jul 2021568.60577.80560.00576.10576.1016,255,000
08 Jul 2021584.30588.90575.50578.60578.6012,799,200
07 Jul 2021578.40586.60574.00584.20584.2019,463,200
06 Jul 2021579.50596.00579.00595.50595.5020,413,000
05 Jul 2021562.50578.70561.50577.90577.9015,328,600
02 Jul 2021555.00570.60552.20567.60567.6017,937,300
01 Jul 2021556.10557.70543.60547.80547.8010,374,000
30 Jun 2021557.20560.50551.30551.30551.3010,050,000
29 Jun 2021554.90558.50550.90554.80554.8010,526,300
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021538.20545.20535.00542.70542.7014,336,000
21 Jun 2021530.90532.00517.50523.10523.1020,155,100
18 Jun 2021553.90555.00544.20545.30545.3016,314,600
17 Jun 2021563.20565.90561.20562.10562.108,083,400
16 Jun 2021564.80568.30559.10559.10559.108,472,500
15 Jun 2021553.00563.00551.80563.00563.0010,625,900
14 Jun 2021553.90562.90553.30555.30555.308,443,100
11 Jun 2021550.50550.80541.20548.80548.8014,961,500
10 Jun 2021551.00558.20550.50556.70556.707,867,600
09 Jun 2021558.40563.80555.00555.00555.006,167,500
08 Jun 2021557.30564.10553.50558.50558.5010,146,700
07 Jun 2021564.50571.00552.20558.10558.1011,682,800
04 Jun 2021566.70571.40563.10571.20571.2011,794,200
03 Jun 2021553.90569.30551.90562.20562.2011,847,700
02 Jun 2021546.10556.20544.80553.90553.909,990,200
01 Jun 2021542.80545.70536.80544.50544.508,265,100
31 May 2021549.00550.60537.50539.10539.1012,047,600
28 May 2021546.70555.70545.10553.30553.3015,326,900
27 May 2021529.00537.20526.60536.70536.7027,266,500
26 May 2021530.00536.00526.20527.00527.0011,608,600
25 May 2021536.00536.50529.50532.40532.408,409,800
24 May 2021531.20538.20531.20532.80532.809,895,000
21 May 2021526.80534.20524.00528.10528.1010,067,500
20 May 2021521.90534.70519.10530.10530.1012,624,000
19 May 2021527.40530.00522.00522.40522.4018,229,600
18 May 2021541.70550.80538.10539.60539.6014,419,300
17 May 2021540.90547.80535.50537.80537.8013,688,000
14 May 2021526.80540.00522.50534.40534.4015,846,700
13 May 2021520.60533.30515.00523.40523.4021,469,200
12 May 2021538.60540.10501.00520.50520.5052,884,400
11 May 2021574.10583.20571.70578.60578.6017,370,200
10 May 2021563.70583.20563.20582.40582.4015,805,600
07 May 2021561.10563.70552.30557.90557.9011,856,600
06 May 2021558.70566.80557.10563.70563.7014,080,300
30 Apr 2021552.80555.50544.10547.70547.7016,664,000
28 Apr 2021555.00557.60548.10551.10551.1011,989,100
27 Apr 2021553.00561.90550.00554.90554.9011,860,200
26 Apr 2021554.90558.00550.60555.30555.308,594,600
23 Apr 2021544.10551.80538.70551.20551.2011,700,100
22 Apr 2021554.40555.30545.30550.00550.0012,425,200
21 Apr 2021542.00547.40535.40546.90546.9019,227,200
20 Apr 2021564.80565.00554.60557.20557.2018,648,000
19 Apr 2021578.00578.00568.30571.00571.0010,982,500
16 Apr 2021580.40584.70570.50576.10576.1011,798,300
15 Apr 2021576.70590.90575.30582.30582.3014,344,200
14 Apr 2021571.40576.20568.70574.30574.3010,882,800
13 Apr 2021577.30582.80572.00576.70576.7010,700,500
12 Apr 2021576.80582.50571.70575.40575.4012,320,500
09 Apr 2021574.60588.00571.90573.60573.6016,676,300
08 Apr 2021574.60575.50560.30574.30574.3017,508,600
07 Apr 2021580.00587.50572.60578.20578.2016,479,600
06 Apr 2021589.00589.80567.80570.00570.0020,432,400
05 Apr 2021584.90592.60580.40591.30591.3013,788,200
02 Apr 2021593.00595.20579.40579.60579.6020,382,200
01 Apr 2021620.00621.50587.50590.70590.7022,262,900
31 Mar 2021616.00629.90613.80615.90615.9019,200,500
30 Mar 2021604.60613.40601.30612.60612.6012,419,800
29 Mar 2021612.70614.50597.70604.10604.1014,556,300
26 Mar 2021602.00618.50602.00605.00605.0018,166,900
25 Mar 2021580.50594.80580.40591.40591.4014,308,300
24 Mar 2021596.70600.50579.00581.10581.1021,750,900
23 Mar 2021604.40619.70603.40605.40605.4017,912,800
22 Mar 2021610.00612.40601.00601.00601.0022,723,600
19 Mar 2021600.00624.10599.70624.10624.1027,775,200
18 Mar 2021603.00605.70595.40605.10605.1019,099,400
17 Mar 2021600.00600.80591.50596.30596.3016,420,500
16 Mar 2021613.30616.30605.20605.40605.4014,737,900
15 Mar 2021610.00621.70609.80615.00615.0017,452,600
12 Mar 2021610.00610.10595.30605.50605.5019,242,800
11 Mar 2021607.30618.50603.80610.80610.8016,525,600
10 Mar 2021612.60612.60596.60604.60604.6015,659,400
09 Mar 2021603.80614.80598.20614.80614.8019,868,000
08 Mar 2021610.00615.70591.70593.80593.8017,810,000
05 Mar 2021597.40607.00585.70604.20604.2018,085,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...