Nissan Motor Co., Ltd. (7201.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
366.00-9.90 (-2.63%)
At close: 3:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Oct 2020 | 372.50 | 373.80 | 365.40 | 366.00 | 366.00 | 16,980,100 |
| 29 Oct 2020 | 365.20 | 378.20 | 364.20 | 375.90 | 375.90 | 14,951,500 |
| 28 Oct 2020 | 380.10 | 381.10 | 373.10 | 374.10 | 374.10 | 13,047,900 |
| 27 Oct 2020 | 389.00 | 389.00 | 381.90 | 384.70 | 384.70 | 14,657,400 |
| 26 Oct 2020 | 386.00 | 391.00 | 385.30 | 391.00 | 391.00 | 10,462,800 |
| 23 Oct 2020 | 385.00 | 389.50 | 382.80 | 387.90 | 387.90 | 14,205,700 |
| 22 Oct 2020 | 380.00 | 382.60 | 376.40 | 380.40 | 380.40 | 11,224,600 |
| 21 Oct 2020 | 371.60 | 385.60 | 371.10 | 385.60 | 385.60 | 19,815,900 |
| 20 Oct 2020 | 374.10 | 376.20 | 366.90 | 368.00 | 368.00 | 12,132,500 |
| 19 Oct 2020 | 373.20 | 378.90 | 373.00 | 378.30 | 378.30 | 9,898,200 |
| 16 Oct 2020 | 379.00 | 379.30 | 371.80 | 371.90 | 371.90 | 10,134,800 |
| 15 Oct 2020 | 372.30 | 378.20 | 371.00 | 376.60 | 376.60 | 10,716,100 |
| 14 Oct 2020 | 381.50 | 381.50 | 370.70 | 372.60 | 372.60 | 14,313,600 |
| 13 Oct 2020 | 381.70 | 384.70 | 378.90 | 383.50 | 383.50 | 9,598,600 |
| 12 Oct 2020 | 380.90 | 385.20 | 377.90 | 381.00 | 381.00 | 10,302,200 |
| 09 Oct 2020 | 386.10 | 389.20 | 379.80 | 381.50 | 381.50 | 11,512,000 |
| 08 Oct 2020 | 392.10 | 394.00 | 385.00 | 385.00 | 385.00 | 12,633,700 |
| 07 Oct 2020 | 385.10 | 392.10 | 381.20 | 392.10 | 392.10 | 11,699,100 |
| 06 Oct 2020 | 393.00 | 395.70 | 389.30 | 390.10 | 390.10 | 19,780,700 |
| 05 Oct 2020 | 380.90 | 388.80 | 380.20 | 386.80 | 386.80 | 18,111,000 |
| 02 Oct 2020 | 376.00 | 383.40 | 371.40 | 372.50 | 372.50 | 20,699,100 |
| 01 Oct 2020 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 295,900 |
| 30 Sep 2020 | 373.70 | 382.30 | 371.20 | 371.80 | 371.80 | 21,151,800 |
| 29 Sep 2020 | 380.10 | 388.00 | 380.00 | 385.30 | 385.30 | 19,620,800 |
| 28 Sep 2020 | 364.30 | 375.00 | 359.70 | 375.00 | 375.00 | 21,145,300 |
| 25 Sep 2020 | 369.80 | 369.90 | 360.00 | 363.60 | 363.60 | 26,278,300 |
| 24 Sep 2020 | 368.00 | 369.00 | 364.80 | 365.00 | 365.00 | 18,588,300 |
| 23 Sep 2020 | 377.00 | 378.30 | 368.10 | 372.00 | 372.00 | 27,910,100 |
| 18 Sep 2020 | 381.30 | 386.50 | 380.00 | 384.10 | 384.10 | 18,715,700 |
| 17 Sep 2020 | 385.30 | 387.80 | 379.00 | 379.10 | 379.10 | 23,310,000 |
| 16 Sep 2020 | 394.00 | 394.20 | 385.90 | 388.30 | 388.30 | 16,419,200 |
| 15 Sep 2020 | 410.00 | 410.00 | 398.20 | 398.20 | 398.20 | 19,762,000 |
| 14 Sep 2020 | 413.30 | 415.60 | 409.30 | 410.30 | 410.30 | 14,598,500 |
| 11 Sep 2020 | 409.00 | 414.80 | 407.60 | 413.20 | 413.20 | 14,456,300 |
| 10 Sep 2020 | 416.20 | 416.50 | 407.20 | 416.00 | 416.00 | 18,477,300 |
| 09 Sep 2020 | 411.60 | 414.80 | 409.70 | 413.50 | 413.50 | 15,927,500 |
| 08 Sep 2020 | 422.70 | 424.10 | 416.30 | 421.00 | 421.00 | 13,582,300 |
| 07 Sep 2020 | 426.00 | 428.50 | 419.40 | 419.90 | 419.90 | 14,344,400 |
| 04 Sep 2020 | 418.00 | 422.00 | 415.20 | 422.00 | 422.00 | 15,442,100 |
| 03 Sep 2020 | 430.50 | 431.80 | 424.40 | 425.30 | 425.30 | 11,492,500 |
| 02 Sep 2020 | 432.50 | 434.00 | 420.00 | 423.10 | 423.10 | 14,730,300 |
| 01 Sep 2020 | 430.00 | 434.70 | 424.40 | 430.70 | 430.70 | 12,610,600 |
| 31 Aug 2020 | 439.30 | 444.00 | 431.50 | 431.50 | 431.50 | 18,943,900 |
| 28 Aug 2020 | 427.60 | 444.40 | 426.30 | 433.00 | 433.00 | 35,246,000 |
| 27 Aug 2020 | 429.30 | 429.30 | 421.00 | 422.20 | 422.20 | 11,287,000 |
| 26 Aug 2020 | 429.70 | 434.00 | 426.60 | 431.80 | 431.80 | 13,952,600 |
| 25 Aug 2020 | 428.80 | 434.20 | 426.50 | 429.00 | 429.00 | 19,457,700 |
| 24 Aug 2020 | 421.10 | 422.90 | 416.60 | 417.50 | 417.50 | 8,758,300 |
| 21 Aug 2020 | 422.10 | 431.20 | 418.90 | 419.50 | 419.50 | 18,650,700 |
| 20 Aug 2020 | 416.00 | 425.00 | 415.30 | 416.00 | 416.00 | 13,291,300 |
| 19 Aug 2020 | 412.50 | 420.80 | 409.70 | 420.80 | 420.80 | 12,351,900 |
| 18 Aug 2020 | 417.00 | 422.40 | 413.00 | 416.80 | 416.80 | 13,628,400 |
| 17 Aug 2020 | 417.10 | 426.90 | 415.60 | 421.30 | 421.30 | 15,650,500 |
| 14 Aug 2020 | 416.50 | 418.50 | 413.50 | 416.50 | 416.50 | 12,000,500 |
| 13 Aug 2020 | 419.30 | 424.70 | 415.30 | 416.10 | 416.10 | 22,801,500 |
| 12 Aug 2020 | 408.50 | 418.20 | 406.80 | 413.90 | 413.90 | 21,497,100 |
| 11 Aug 2020 | 398.80 | 407.60 | 396.00 | 406.30 | 406.30 | 21,762,300 |
| 07 Aug 2020 | 375.00 | 386.00 | 373.80 | 382.00 | 382.00 | 16,558,400 |
| 06 Aug 2020 | 384.10 | 387.40 | 378.20 | 379.90 | 379.90 | 17,093,000 |
| 05 Aug 2020 | 380.10 | 393.30 | 379.40 | 388.20 | 388.20 | 19,016,300 |
| 04 Aug 2020 | 377.00 | 396.50 | 375.60 | 395.20 | 395.20 | 24,679,900 |
| 03 Aug 2020 | 369.00 | 377.10 | 367.00 | 370.70 | 370.70 | 22,694,800 |
| 31 Jul 2020 | 371.30 | 371.40 | 361.00 | 361.00 | 361.00 | 34,927,600 |
| 30 Jul 2020 | 376.10 | 379.80 | 361.70 | 373.00 | 373.00 | 33,638,800 |
| 29 Jul 2020 | 386.80 | 393.60 | 368.00 | 368.10 | 368.10 | 56,718,200 |
| 28 Jul 2020 | 420.60 | 421.30 | 408.90 | 410.80 | 410.80 | 31,234,100 |
| 27 Jul 2020 | 419.80 | 430.60 | 414.10 | 429.40 | 429.40 | 24,896,300 |
| 22 Jul 2020 | 427.00 | 432.70 | 423.70 | 424.20 | 424.20 | 13,902,000 |
| 21 Jul 2020 | 421.30 | 427.80 | 418.40 | 425.40 | 425.40 | 16,034,700 |
| 20 Jul 2020 | 438.00 | 438.10 | 424.60 | 426.30 | 426.30 | 20,601,200 |
| 17 Jul 2020 | 447.00 | 452.20 | 438.20 | 439.50 | 439.50 | 34,077,000 |
| 16 Jul 2020 | 424.00 | 446.00 | 423.30 | 444.00 | 444.00 | 60,503,700 |
| 15 Jul 2020 | 409.00 | 423.60 | 407.00 | 418.60 | 418.60 | 45,754,600 |
| 14 Jul 2020 | 387.50 | 393.50 | 382.70 | 390.30 | 390.30 | 14,683,700 |
| 13 Jul 2020 | 385.00 | 392.60 | 382.10 | 391.70 | 391.70 | 21,413,200 |
| 10 Jul 2020 | 379.50 | 380.40 | 372.60 | 374.80 | 374.80 | 20,675,800 |
| 09 Jul 2020 | 391.60 | 395.00 | 382.10 | 383.50 | 383.50 | 19,227,300 |
| 08 Jul 2020 | 393.10 | 399.80 | 388.90 | 391.20 | 391.20 | 19,059,700 |
| 07 Jul 2020 | 406.50 | 409.00 | 395.70 | 398.80 | 398.80 | 23,066,500 |
| 06 Jul 2020 | 399.00 | 416.00 | 397.00 | 414.30 | 414.30 | 23,037,900 |
| 03 Jul 2020 | 404.50 | 405.00 | 388.50 | 394.00 | 394.00 | 16,902,500 |
| 02 Jul 2020 | 393.00 | 404.90 | 390.40 | 398.50 | 398.50 | 19,214,800 |
| 01 Jul 2020 | 398.60 | 401.50 | 391.30 | 392.70 | 392.70 | 16,175,300 |
| 30 Jun 2020 | 403.50 | 409.00 | 398.60 | 399.20 | 399.20 | 20,125,800 |
| 29 Jun 2020 | 400.40 | 401.40 | 392.10 | 394.70 | 394.70 | 21,461,300 |
| 26 Jun 2020 | 411.00 | 411.80 | 404.40 | 408.60 | 408.60 | 19,559,200 |
| 25 Jun 2020 | 407.40 | 411.30 | 402.10 | 404.90 | 404.90 | 26,533,700 |
| 24 Jun 2020 | 423.00 | 425.70 | 417.50 | 417.60 | 417.60 | 17,741,400 |
| 23 Jun 2020 | 421.30 | 427.70 | 414.90 | 423.00 | 423.00 | 22,747,200 |
| 22 Jun 2020 | 416.00 | 421.00 | 414.60 | 415.90 | 415.90 | 14,748,100 |
| 19 Jun 2020 | 429.10 | 429.60 | 419.50 | 419.80 | 419.80 | 28,446,400 |
| 18 Jun 2020 | 422.10 | 424.60 | 417.30 | 422.70 | 422.70 | 22,269,000 |
| 17 Jun 2020 | 434.00 | 436.90 | 424.80 | 430.10 | 430.10 | 22,034,600 |
| 16 Jun 2020 | 422.20 | 444.00 | 422.20 | 441.10 | 441.10 | 32,785,500 |
| 15 Jun 2020 | 415.80 | 425.90 | 408.30 | 408.30 | 408.30 | 23,648,200 |
| 12 Jun 2020 | 405.00 | 429.10 | 402.30 | 422.10 | 422.10 | 45,625,200 |
| 11 Jun 2020 | 440.00 | 448.40 | 423.00 | 423.00 | 423.00 | 41,833,100 |
| 10 Jun 2020 | 454.10 | 467.40 | 452.50 | 463.90 | 463.90 | 21,682,100 |
| 09 Jun 2020 | 480.10 | 484.00 | 458.00 | 464.10 | 464.10 | 37,992,600 |
| 08 Jun 2020 | 469.00 | 491.00 | 465.30 | 487.60 | 487.60 | 47,077,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
