UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Oct 2020372.50373.80365.40366.00366.0016,980,100
29 Oct 2020365.20378.20364.20375.90375.9014,951,500
28 Oct 2020380.10381.10373.10374.10374.1013,047,900
27 Oct 2020389.00389.00381.90384.70384.7014,657,400
26 Oct 2020386.00391.00385.30391.00391.0010,462,800
23 Oct 2020385.00389.50382.80387.90387.9014,205,700
22 Oct 2020380.00382.60376.40380.40380.4011,224,600
21 Oct 2020371.60385.60371.10385.60385.6019,815,900
20 Oct 2020374.10376.20366.90368.00368.0012,132,500
19 Oct 2020373.20378.90373.00378.30378.309,898,200
16 Oct 2020379.00379.30371.80371.90371.9010,134,800
15 Oct 2020372.30378.20371.00376.60376.6010,716,100
14 Oct 2020381.50381.50370.70372.60372.6014,313,600
13 Oct 2020381.70384.70378.90383.50383.509,598,600
12 Oct 2020380.90385.20377.90381.00381.0010,302,200
09 Oct 2020386.10389.20379.80381.50381.5011,512,000
08 Oct 2020392.10394.00385.00385.00385.0012,633,700
07 Oct 2020385.10392.10381.20392.10392.1011,699,100
06 Oct 2020393.00395.70389.30390.10390.1019,780,700
05 Oct 2020380.90388.80380.20386.80386.8018,111,000
02 Oct 2020376.00383.40371.40372.50372.5020,699,100
01 Oct 2020376.00376.00376.00376.00376.00295,900
30 Sep 2020373.70382.30371.20371.80371.8021,151,800
29 Sep 2020380.10388.00380.00385.30385.3019,620,800
28 Sep 2020364.30375.00359.70375.00375.0021,145,300
25 Sep 2020369.80369.90360.00363.60363.6026,278,300
24 Sep 2020368.00369.00364.80365.00365.0018,588,300
23 Sep 2020377.00378.30368.10372.00372.0027,910,100
18 Sep 2020381.30386.50380.00384.10384.1018,715,700
17 Sep 2020385.30387.80379.00379.10379.1023,310,000
16 Sep 2020394.00394.20385.90388.30388.3016,419,200
15 Sep 2020410.00410.00398.20398.20398.2019,762,000
14 Sep 2020413.30415.60409.30410.30410.3014,598,500
11 Sep 2020409.00414.80407.60413.20413.2014,456,300
10 Sep 2020416.20416.50407.20416.00416.0018,477,300
09 Sep 2020411.60414.80409.70413.50413.5015,927,500
08 Sep 2020422.70424.10416.30421.00421.0013,582,300
07 Sep 2020426.00428.50419.40419.90419.9014,344,400
04 Sep 2020418.00422.00415.20422.00422.0015,442,100
03 Sep 2020430.50431.80424.40425.30425.3011,492,500
02 Sep 2020432.50434.00420.00423.10423.1014,730,300
01 Sep 2020430.00434.70424.40430.70430.7012,610,600
31 Aug 2020439.30444.00431.50431.50431.5018,943,900
28 Aug 2020427.60444.40426.30433.00433.0035,246,000
27 Aug 2020429.30429.30421.00422.20422.2011,287,000
26 Aug 2020429.70434.00426.60431.80431.8013,952,600
25 Aug 2020428.80434.20426.50429.00429.0019,457,700
24 Aug 2020421.10422.90416.60417.50417.508,758,300
21 Aug 2020422.10431.20418.90419.50419.5018,650,700
20 Aug 2020416.00425.00415.30416.00416.0013,291,300
19 Aug 2020412.50420.80409.70420.80420.8012,351,900
18 Aug 2020417.00422.40413.00416.80416.8013,628,400
17 Aug 2020417.10426.90415.60421.30421.3015,650,500
14 Aug 2020416.50418.50413.50416.50416.5012,000,500
13 Aug 2020419.30424.70415.30416.10416.1022,801,500
12 Aug 2020408.50418.20406.80413.90413.9021,497,100
11 Aug 2020398.80407.60396.00406.30406.3021,762,300
07 Aug 2020375.00386.00373.80382.00382.0016,558,400
06 Aug 2020384.10387.40378.20379.90379.9017,093,000
05 Aug 2020380.10393.30379.40388.20388.2019,016,300
04 Aug 2020377.00396.50375.60395.20395.2024,679,900
03 Aug 2020369.00377.10367.00370.70370.7022,694,800
31 Jul 2020371.30371.40361.00361.00361.0034,927,600
30 Jul 2020376.10379.80361.70373.00373.0033,638,800
29 Jul 2020386.80393.60368.00368.10368.1056,718,200
28 Jul 2020420.60421.30408.90410.80410.8031,234,100
27 Jul 2020419.80430.60414.10429.40429.4024,896,300
22 Jul 2020427.00432.70423.70424.20424.2013,902,000
21 Jul 2020421.30427.80418.40425.40425.4016,034,700
20 Jul 2020438.00438.10424.60426.30426.3020,601,200
17 Jul 2020447.00452.20438.20439.50439.5034,077,000
16 Jul 2020424.00446.00423.30444.00444.0060,503,700
15 Jul 2020409.00423.60407.00418.60418.6045,754,600
14 Jul 2020387.50393.50382.70390.30390.3014,683,700
13 Jul 2020385.00392.60382.10391.70391.7021,413,200
10 Jul 2020379.50380.40372.60374.80374.8020,675,800
09 Jul 2020391.60395.00382.10383.50383.5019,227,300
08 Jul 2020393.10399.80388.90391.20391.2019,059,700
07 Jul 2020406.50409.00395.70398.80398.8023,066,500
06 Jul 2020399.00416.00397.00414.30414.3023,037,900
03 Jul 2020404.50405.00388.50394.00394.0016,902,500
02 Jul 2020393.00404.90390.40398.50398.5019,214,800
01 Jul 2020398.60401.50391.30392.70392.7016,175,300
30 Jun 2020403.50409.00398.60399.20399.2020,125,800
29 Jun 2020400.40401.40392.10394.70394.7021,461,300
26 Jun 2020411.00411.80404.40408.60408.6019,559,200
25 Jun 2020407.40411.30402.10404.90404.9026,533,700
24 Jun 2020423.00425.70417.50417.60417.6017,741,400
23 Jun 2020421.30427.70414.90423.00423.0022,747,200
22 Jun 2020416.00421.00414.60415.90415.9014,748,100
19 Jun 2020429.10429.60419.50419.80419.8028,446,400
18 Jun 2020422.10424.60417.30422.70422.7022,269,000
17 Jun 2020434.00436.90424.80430.10430.1022,034,600
16 Jun 2020422.20444.00422.20441.10441.1032,785,500
15 Jun 2020415.80425.90408.30408.30408.3023,648,200
12 Jun 2020405.00429.10402.30422.10422.1045,625,200
11 Jun 2020440.00448.40423.00423.00423.0041,833,100
10 Jun 2020454.10467.40452.50463.90463.9021,682,100
09 Jun 2020480.10484.00458.00464.10464.1037,992,600
08 Jun 2020469.00491.00465.30487.60487.6047,077,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...