UK Markets closed

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
618.10+2.50 (+0.41%)
At close: 03:15PM JST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
20 Jan 2022------
19 Jan 2022617.90629.80614.30615.60615.6018,606,400
18 Jan 2022638.50646.70630.70632.80632.8018,305,500
17 Jan 2022630.00639.80629.60639.40639.4013,814,100
14 Jan 2022641.60642.50620.10624.20624.2024,482,500
13 Jan 2022630.00650.00627.10646.00646.0022,550,500
12 Jan 2022627.60632.10624.20631.90631.9015,479,000
11 Jan 2022624.40631.40615.20622.30622.3013,452,500
07 Jan 2022624.00635.00619.10629.00629.0019,015,100
06 Jan 2022614.00620.60610.90615.80615.8021,014,700
05 Jan 2022607.00615.60599.30615.20615.2027,747,100
04 Jan 2022569.00591.10566.60590.10590.1022,205,600
30 Dec 2021553.00558.60547.50555.80555.809,762,400
29 Dec 2021554.80559.10552.00558.10558.108,450,500
28 Dec 2021557.80559.30551.10553.50553.508,943,500
27 Dec 2021557.40560.00549.30552.70552.708,529,600
24 Dec 2021563.40568.10557.70557.90557.909,862,000
23 Dec 2021550.00559.70549.20559.70559.7012,006,800
22 Dec 2021545.60551.10545.00547.00547.009,972,300
21 Dec 2021552.00553.50543.70544.80544.8014,009,300
20 Dec 2021542.50555.90542.30548.10548.1013,991,800
17 Dec 2021561.20571.60560.70562.00562.0020,561,800
16 Dec 2021559.30571.50557.00559.50559.5025,210,800
15 Dec 2021532.00541.80532.00537.60537.6011,197,300
14 Dec 2021543.00545.40533.00535.10535.1014,353,800
13 Dec 2021556.40557.20549.30550.60550.6010,615,000
10 Dec 2021552.90558.30544.30546.40546.4014,842,900
09 Dec 2021566.70569.40555.70555.70555.7013,471,400
08 Dec 2021564.60572.90558.70568.50568.5017,600,500
07 Dec 2021560.90573.90554.50570.10570.1018,156,600
06 Dec 2021565.50568.90550.60550.90550.9014,919,200
03 Dec 2021553.70566.60548.10564.50564.5019,221,000
02 Dec 2021558.80558.90542.10542.50542.5026,349,000
01 Dec 2021565.50572.10553.00558.00558.0026,110,100
30 Nov 2021603.50606.10562.90562.90562.9036,118,700
29 Nov 2021611.00611.40593.40593.50593.5025,632,100
26 Nov 2021636.00636.90624.20628.90628.9013,231,500
25 Nov 2021645.00650.00638.60639.30639.3013,892,500
24 Nov 2021630.10643.80630.00641.40641.4027,394,500
22 Nov 2021626.60628.10611.00614.50614.5019,448,000
19 Nov 2021649.00654.30633.00636.20636.2019,016,300
18 Nov 2021623.80635.50622.60634.60634.6011,582,200
17 Nov 2021639.60641.00625.20628.10628.1013,838,900
16 Nov 2021642.00652.90640.10640.70640.7014,734,200
15 Nov 2021638.00649.00635.50648.80648.8020,539,600
12 Nov 2021624.00638.40618.20630.60630.6018,946,800
11 Nov 2021634.00637.10622.20625.70625.7024,932,700
10 Nov 2021615.00638.00610.30634.00634.0056,450,100
09 Nov 2021594.40597.80586.20589.70589.7014,562,600
08 Nov 2021595.30597.40590.20591.20591.2014,520,400
05 Nov 2021610.00612.00587.10589.10589.1016,856,700
04 Nov 2021600.00607.00595.60604.70604.7012,246,400
02 Nov 2021594.20600.70590.40596.10596.1012,121,600
01 Nov 2021585.10591.50581.00590.60590.6011,225,600
29 Oct 2021578.30583.00572.70577.40577.4012,209,400
28 Oct 2021576.90582.30573.90579.80579.809,927,200
27 Oct 2021583.70585.60578.50584.80584.808,737,400
26 Oct 2021591.60597.90586.20588.20588.2012,532,700
25 Oct 2021585.00585.90576.70579.30579.3010,680,100
22 Oct 2021589.00593.70583.30587.20587.2012,572,900
21 Oct 2021608.50611.90595.50595.50595.5013,012,200
20 Oct 2021598.10608.70597.40604.00604.0017,150,100
19 Oct 2021586.90592.60582.40592.20592.2013,810,200
18 Oct 2021590.00598.60589.10589.80589.8016,349,400
15 Oct 2021583.90591.60581.30587.80587.8015,010,600
14 Oct 2021571.30581.70563.60580.40580.4014,754,500
13 Oct 2021578.00585.50575.10581.20581.2016,894,700
12 Oct 2021562.40579.90562.30578.20578.2024,341,500
11 Oct 2021542.40568.50541.60564.40564.4024,806,900
08 Oct 2021532.60543.50532.60535.90535.9018,734,800
07 Oct 2021520.90528.20516.50524.70524.7013,583,300
06 Oct 2021550.20551.40519.50521.40521.4033,656,900
05 Oct 2021555.20557.00547.50552.30552.3014,146,700
04 Oct 2021563.20569.90556.30557.70557.7012,520,100
01 Oct 2021552.10560.00548.80555.30555.3014,881,700
30 Sept 2021570.10573.10560.60562.10562.1017,688,600
29 Sept 2021568.60571.20558.20566.50566.5013,884,400
28 Sept 2021574.00576.40566.60572.80572.8013,795,600
27 Sept 2021564.00570.80562.60566.70566.7011,922,100
24 Sept 2021561.10565.30556.80558.90558.9015,361,200
22 Sept 2021551.00551.70541.30546.20546.2013,482,400
21 Sept 2021558.00560.90555.40556.30556.3015,304,600
17 Sept 2021573.50576.90567.20572.70572.7015,182,400
16 Sept 2021571.40577.00566.00571.30571.3010,842,200
15 Sept 2021570.00572.90568.60572.40572.408,879,700
14 Sept 2021575.00584.60574.10578.60578.6016,271,200
13 Sept 2021562.00570.80559.00565.10565.1012,526,400
10 Sept 2021570.60578.00569.50571.60571.6012,555,600
09 Sept 2021580.00585.60571.30573.10573.1012,936,000
08 Sept 2021576.30588.70572.80588.40588.4014,496,200
07 Sept 2021576.40577.60566.00574.70574.7013,224,600
06 Sept 2021575.10576.50570.00572.20572.209,016,000
03 Sept 2021561.40570.70561.40569.60569.6013,135,800
02 Sept 2021570.50572.70556.10559.10559.1019,761,600
01 Sept 2021583.80585.20573.60575.40575.409,597,500
31 Aug 2021566.00581.40563.70578.50578.5011,541,200
30 Aug 2021586.10587.60575.50579.40579.409,803,300
27 Aug 2021557.60569.10555.60569.10569.1010,154,500
26 Aug 2021570.80571.70560.30566.00566.009,378,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...