UK Markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
576.10-6.20 (-1.06%)
At close: 3:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2021576.70590.90575.30576.10576.1014,344,200
15 Apr 2021------
14 Apr 2021------
13 Apr 2021------
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
04 Mar 2021608.90609.70583.10590.30590.3017,274,400
03 Mar 2021592.20608.70589.80608.70608.7019,719,600
02 Mar 2021589.20592.10578.20584.40584.4012,259,600
01 Mar 2021580.50583.00573.40582.90582.909,313,900
26 Feb 2021580.00585.00572.10574.70574.7017,941,100
25 Feb 2021603.60604.80585.30586.00586.0014,725,500
24 Feb 2021590.00601.60586.00586.00586.0015,669,400
22 Feb 2021598.70603.50586.20587.20587.2011,755,100
19 Feb 2021597.90607.00582.80588.70588.7019,304,300
18 Feb 2021627.90628.50591.50595.40595.4021,890,100
17 Feb 2021605.00626.00605.00617.90617.9019,879,800
16 Feb 2021613.80618.00591.00602.50602.5026,069,600
15 Feb 2021629.10647.60601.00609.90609.9036,866,600
12 Feb 2021650.00652.70620.20627.70627.7032,611,000
10 Feb 2021610.20664.50610.20653.00653.0042,891,600
09 Feb 2021640.00644.30618.10629.50629.5028,517,100
08 Feb 2021642.60650.00618.80629.60629.6032,993,600
05 Feb 2021589.30626.80588.00622.80622.8045,086,300
04 Feb 2021579.00589.60574.80579.30579.3019,263,600
03 Feb 2021560.10582.70559.80575.40575.4026,533,800
02 Feb 2021539.70557.50534.20554.00554.0018,086,500
01 Feb 2021530.70543.00530.10540.40540.4011,887,200
29 Jan 2021546.80548.70528.00532.10532.1024,350,200
28 Jan 2021529.00557.30526.30552.00552.0023,521,000
27 Jan 2021541.00542.40535.30542.10542.1011,631,000
26 Jan 2021542.20546.00534.50538.40538.4014,637,600
25 Jan 2021559.50559.50546.20549.50549.5012,955,200
22 Jan 2021560.10562.20551.80555.60555.6017,327,100
21 Jan 2021562.00573.80560.50567.50567.5023,597,600
20 Jan 2021542.70556.80536.00556.20556.2022,907,800
19 Jan 2021529.90551.00526.60544.30544.3022,793,200
18 Jan 2021527.40532.30520.20523.80523.8012,858,300
15 Jan 2021541.00541.00528.70532.70532.7019,146,000
14 Jan 2021526.60541.40518.40538.80538.8023,244,500
13 Jan 2021540.00543.30531.20533.80533.8018,524,700
12 Jan 2021540.20546.80533.30546.00546.0018,748,800
08 Jan 2021550.30552.30535.10544.10544.1029,721,200
07 Jan 2021566.00570.60552.50553.00553.0022,147,200
06 Jan 2021541.00555.40540.70554.30554.3021,758,100
05 Jan 2021545.00548.60535.00538.60538.6019,036,300
04 Jan 2021569.00569.00544.20553.00553.0017,729,600
30 Dec 2020564.20564.70554.60560.00560.0017,124,400
29 Dec 2020555.60570.10553.60569.10569.1019,216,400
28 Dec 2020556.00561.30546.50551.80551.8014,948,600
25 Dec 2020551.60564.20551.10555.20555.2013,256,200
24 Dec 2020556.00563.50549.20551.30551.3016,036,400
23 Dec 2020558.10559.70535.50541.30541.3023,018,000
22 Dec 2020552.60569.30551.70558.70558.7020,129,700
21 Dec 2020580.10582.40551.70562.60562.6030,506,700
18 Dec 2020570.00586.50565.00582.60582.6020,888,000
17 Dec 2020584.70587.40573.40574.20574.2023,061,300
16 Dec 2020574.00586.50573.00584.90584.9026,660,400
15 Dec 2020558.20571.40553.10566.80566.8020,536,300
14 Dec 2020549.00564.20546.50559.30559.3021,772,100
11 Dec 2020557.00566.80544.40554.10554.1025,834,000
10 Dec 2020567.80578.00558.50561.30561.3032,084,000
09 Dec 2020530.10576.00530.10574.10574.1042,385,200
08 Dec 2020525.10541.30521.90537.70537.7018,041,900
07 Dec 2020550.00555.20527.30532.60532.6028,458,000
04 Dec 2020524.90541.90524.20541.50541.5026,982,900
03 Dec 2020520.10532.20514.90527.80527.8021,388,900
02 Dec 2020506.50514.30498.40513.10513.1021,190,600
01 Dec 2020492.10505.90492.00504.00504.0025,868,300
30 Nov 2020514.80514.90491.00492.50492.5045,359,300
27 Nov 2020527.30528.70510.20517.20517.2029,191,400
26 Nov 2020533.50542.20521.80527.60527.6035,087,100
25 Nov 2020522.00547.60521.70538.20538.2064,407,300
24 Nov 2020500.00508.30494.80503.20503.2032,053,600
20 Nov 2020472.70485.80471.20485.80485.8021,605,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...