UK Markets closed
NIKKEI 225
27,772.93 +305.70 (+1.11%) HANG SENG
24,952.35 +824.50 (+3.42%) CRUDE OIL
86.91 -0.05 (-0.06%) GOLD FUTURES
1,847.80 +4.60 (+0.25%) DOW
35,298.10 +269.45 (+0.77%) BTC-GBP
31,556.85 +605.41 (+1.96%)
Nissan Motor Co., Ltd. (7201.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | - | - | - | - | - | - |
| 20 Jan 2022 | - | - | - | - | - | - |
| 19 Jan 2022 | 617.90 | 629.80 | 614.30 | 615.60 | 615.60 | 18,606,400 |
| 18 Jan 2022 | 638.50 | 646.70 | 630.70 | 632.80 | 632.80 | 18,305,500 |
| 17 Jan 2022 | 630.00 | 639.80 | 629.60 | 639.40 | 639.40 | 13,814,100 |
| 14 Jan 2022 | 641.60 | 642.50 | 620.10 | 624.20 | 624.20 | 24,482,500 |
| 13 Jan 2022 | 630.00 | 650.00 | 627.10 | 646.00 | 646.00 | 22,550,500 |
| 12 Jan 2022 | 627.60 | 632.10 | 624.20 | 631.90 | 631.90 | 15,479,000 |
| 11 Jan 2022 | 624.40 | 631.40 | 615.20 | 622.30 | 622.30 | 13,452,500 |
| 07 Jan 2022 | 624.00 | 635.00 | 619.10 | 629.00 | 629.00 | 19,015,100 |
| 06 Jan 2022 | 614.00 | 620.60 | 610.90 | 615.80 | 615.80 | 21,014,700 |
| 05 Jan 2022 | 607.00 | 615.60 | 599.30 | 615.20 | 615.20 | 27,747,100 |
| 04 Jan 2022 | 569.00 | 591.10 | 566.60 | 590.10 | 590.10 | 22,205,600 |
| 30 Dec 2021 | 553.00 | 558.60 | 547.50 | 555.80 | 555.80 | 9,762,400 |
| 29 Dec 2021 | 554.80 | 559.10 | 552.00 | 558.10 | 558.10 | 8,450,500 |
| 28 Dec 2021 | 557.80 | 559.30 | 551.10 | 553.50 | 553.50 | 8,943,500 |
| 27 Dec 2021 | 557.40 | 560.00 | 549.30 | 552.70 | 552.70 | 8,529,600 |
| 24 Dec 2021 | 563.40 | 568.10 | 557.70 | 557.90 | 557.90 | 9,862,000 |
| 23 Dec 2021 | 550.00 | 559.70 | 549.20 | 559.70 | 559.70 | 12,006,800 |
| 22 Dec 2021 | 545.60 | 551.10 | 545.00 | 547.00 | 547.00 | 9,972,300 |
| 21 Dec 2021 | 552.00 | 553.50 | 543.70 | 544.80 | 544.80 | 14,009,300 |
| 20 Dec 2021 | 542.50 | 555.90 | 542.30 | 548.10 | 548.10 | 13,991,800 |
| 17 Dec 2021 | 561.20 | 571.60 | 560.70 | 562.00 | 562.00 | 20,561,800 |
| 16 Dec 2021 | 559.30 | 571.50 | 557.00 | 559.50 | 559.50 | 25,210,800 |
| 15 Dec 2021 | 532.00 | 541.80 | 532.00 | 537.60 | 537.60 | 11,197,300 |
| 14 Dec 2021 | 543.00 | 545.40 | 533.00 | 535.10 | 535.10 | 14,353,800 |
| 13 Dec 2021 | 556.40 | 557.20 | 549.30 | 550.60 | 550.60 | 10,615,000 |
| 10 Dec 2021 | 552.90 | 558.30 | 544.30 | 546.40 | 546.40 | 14,842,900 |
| 09 Dec 2021 | 566.70 | 569.40 | 555.70 | 555.70 | 555.70 | 13,471,400 |
| 08 Dec 2021 | 564.60 | 572.90 | 558.70 | 568.50 | 568.50 | 17,600,500 |
| 07 Dec 2021 | 560.90 | 573.90 | 554.50 | 570.10 | 570.10 | 18,156,600 |
| 06 Dec 2021 | 565.50 | 568.90 | 550.60 | 550.90 | 550.90 | 14,919,200 |
| 03 Dec 2021 | 553.70 | 566.60 | 548.10 | 564.50 | 564.50 | 19,221,000 |
| 02 Dec 2021 | 558.80 | 558.90 | 542.10 | 542.50 | 542.50 | 26,349,000 |
| 01 Dec 2021 | 565.50 | 572.10 | 553.00 | 558.00 | 558.00 | 26,110,100 |
| 30 Nov 2021 | 603.50 | 606.10 | 562.90 | 562.90 | 562.90 | 36,118,700 |
| 29 Nov 2021 | 611.00 | 611.40 | 593.40 | 593.50 | 593.50 | 25,632,100 |
| 26 Nov 2021 | 636.00 | 636.90 | 624.20 | 628.90 | 628.90 | 13,231,500 |
| 25 Nov 2021 | 645.00 | 650.00 | 638.60 | 639.30 | 639.30 | 13,892,500 |
| 24 Nov 2021 | 630.10 | 643.80 | 630.00 | 641.40 | 641.40 | 27,394,500 |
| 22 Nov 2021 | 626.60 | 628.10 | 611.00 | 614.50 | 614.50 | 19,448,000 |
| 19 Nov 2021 | 649.00 | 654.30 | 633.00 | 636.20 | 636.20 | 19,016,300 |
| 18 Nov 2021 | 623.80 | 635.50 | 622.60 | 634.60 | 634.60 | 11,582,200 |
| 17 Nov 2021 | 639.60 | 641.00 | 625.20 | 628.10 | 628.10 | 13,838,900 |
| 16 Nov 2021 | 642.00 | 652.90 | 640.10 | 640.70 | 640.70 | 14,734,200 |
| 15 Nov 2021 | 638.00 | 649.00 | 635.50 | 648.80 | 648.80 | 20,539,600 |
| 12 Nov 2021 | 624.00 | 638.40 | 618.20 | 630.60 | 630.60 | 18,946,800 |
| 11 Nov 2021 | 634.00 | 637.10 | 622.20 | 625.70 | 625.70 | 24,932,700 |
| 10 Nov 2021 | 615.00 | 638.00 | 610.30 | 634.00 | 634.00 | 56,450,100 |
| 09 Nov 2021 | 594.40 | 597.80 | 586.20 | 589.70 | 589.70 | 14,562,600 |
| 08 Nov 2021 | 595.30 | 597.40 | 590.20 | 591.20 | 591.20 | 14,520,400 |
| 05 Nov 2021 | 610.00 | 612.00 | 587.10 | 589.10 | 589.10 | 16,856,700 |
| 04 Nov 2021 | 600.00 | 607.00 | 595.60 | 604.70 | 604.70 | 12,246,400 |
| 02 Nov 2021 | 594.20 | 600.70 | 590.40 | 596.10 | 596.10 | 12,121,600 |
| 01 Nov 2021 | 585.10 | 591.50 | 581.00 | 590.60 | 590.60 | 11,225,600 |
| 29 Oct 2021 | 578.30 | 583.00 | 572.70 | 577.40 | 577.40 | 12,209,400 |
| 28 Oct 2021 | 576.90 | 582.30 | 573.90 | 579.80 | 579.80 | 9,927,200 |
| 27 Oct 2021 | 583.70 | 585.60 | 578.50 | 584.80 | 584.80 | 8,737,400 |
| 26 Oct 2021 | 591.60 | 597.90 | 586.20 | 588.20 | 588.20 | 12,532,700 |
| 25 Oct 2021 | 585.00 | 585.90 | 576.70 | 579.30 | 579.30 | 10,680,100 |
| 22 Oct 2021 | 589.00 | 593.70 | 583.30 | 587.20 | 587.20 | 12,572,900 |
| 21 Oct 2021 | 608.50 | 611.90 | 595.50 | 595.50 | 595.50 | 13,012,200 |
| 20 Oct 2021 | 598.10 | 608.70 | 597.40 | 604.00 | 604.00 | 17,150,100 |
| 19 Oct 2021 | 586.90 | 592.60 | 582.40 | 592.20 | 592.20 | 13,810,200 |
| 18 Oct 2021 | 590.00 | 598.60 | 589.10 | 589.80 | 589.80 | 16,349,400 |
| 15 Oct 2021 | 583.90 | 591.60 | 581.30 | 587.80 | 587.80 | 15,010,600 |
| 14 Oct 2021 | 571.30 | 581.70 | 563.60 | 580.40 | 580.40 | 14,754,500 |
| 13 Oct 2021 | 578.00 | 585.50 | 575.10 | 581.20 | 581.20 | 16,894,700 |
| 12 Oct 2021 | 562.40 | 579.90 | 562.30 | 578.20 | 578.20 | 24,341,500 |
| 11 Oct 2021 | 542.40 | 568.50 | 541.60 | 564.40 | 564.40 | 24,806,900 |
| 08 Oct 2021 | 532.60 | 543.50 | 532.60 | 535.90 | 535.90 | 18,734,800 |
| 07 Oct 2021 | 520.90 | 528.20 | 516.50 | 524.70 | 524.70 | 13,583,300 |
| 06 Oct 2021 | 550.20 | 551.40 | 519.50 | 521.40 | 521.40 | 33,656,900 |
| 05 Oct 2021 | 555.20 | 557.00 | 547.50 | 552.30 | 552.30 | 14,146,700 |
| 04 Oct 2021 | 563.20 | 569.90 | 556.30 | 557.70 | 557.70 | 12,520,100 |
| 01 Oct 2021 | 552.10 | 560.00 | 548.80 | 555.30 | 555.30 | 14,881,700 |
| 30 Sept 2021 | 570.10 | 573.10 | 560.60 | 562.10 | 562.10 | 17,688,600 |
| 29 Sept 2021 | 568.60 | 571.20 | 558.20 | 566.50 | 566.50 | 13,884,400 |
| 28 Sept 2021 | 574.00 | 576.40 | 566.60 | 572.80 | 572.80 | 13,795,600 |
| 27 Sept 2021 | 564.00 | 570.80 | 562.60 | 566.70 | 566.70 | 11,922,100 |
| 24 Sept 2021 | 561.10 | 565.30 | 556.80 | 558.90 | 558.90 | 15,361,200 |
| 22 Sept 2021 | 551.00 | 551.70 | 541.30 | 546.20 | 546.20 | 13,482,400 |
| 21 Sept 2021 | 558.00 | 560.90 | 555.40 | 556.30 | 556.30 | 15,304,600 |
| 17 Sept 2021 | 573.50 | 576.90 | 567.20 | 572.70 | 572.70 | 15,182,400 |
| 16 Sept 2021 | 571.40 | 577.00 | 566.00 | 571.30 | 571.30 | 10,842,200 |
| 15 Sept 2021 | 570.00 | 572.90 | 568.60 | 572.40 | 572.40 | 8,879,700 |
| 14 Sept 2021 | 575.00 | 584.60 | 574.10 | 578.60 | 578.60 | 16,271,200 |
| 13 Sept 2021 | 562.00 | 570.80 | 559.00 | 565.10 | 565.10 | 12,526,400 |
| 10 Sept 2021 | 570.60 | 578.00 | 569.50 | 571.60 | 571.60 | 12,555,600 |
| 09 Sept 2021 | 580.00 | 585.60 | 571.30 | 573.10 | 573.10 | 12,936,000 |
| 08 Sept 2021 | 576.30 | 588.70 | 572.80 | 588.40 | 588.40 | 14,496,200 |
| 07 Sept 2021 | 576.40 | 577.60 | 566.00 | 574.70 | 574.70 | 13,224,600 |
| 06 Sept 2021 | 575.10 | 576.50 | 570.00 | 572.20 | 572.20 | 9,016,000 |
| 03 Sept 2021 | 561.40 | 570.70 | 561.40 | 569.60 | 569.60 | 13,135,800 |
| 02 Sept 2021 | 570.50 | 572.70 | 556.10 | 559.10 | 559.10 | 19,761,600 |
| 01 Sept 2021 | 583.80 | 585.20 | 573.60 | 575.40 | 575.40 | 9,597,500 |
| 31 Aug 2021 | 566.00 | 581.40 | 563.70 | 578.50 | 578.50 | 11,541,200 |
| 30 Aug 2021 | 586.10 | 587.60 | 575.50 | 579.40 | 579.40 | 9,803,300 |
| 27 Aug 2021 | 557.60 | 569.10 | 555.60 | 569.10 | 569.10 | 10,154,500 |
| 26 Aug 2021 | 570.80 | 571.70 | 560.30 | 566.00 | 566.00 | 9,378,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
