UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.43 +0.02 (+0.02%) GOLD FUTURES
2,408.80 +25.80 (+1.08%) DOW
37,864.09 +128.98 (+0.34%) Bitcoin GBP
50,572.99 -157.33 (-0.31%)
Nissan Tokyo Sales Holdings Co., Ltd. (8291.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 566.00 | 566.00 | 552.00 | 553.00 | 553.00 | 147,700 |
| 15 Apr 2024 | 573.00 | 573.00 | 562.00 | 569.00 | 569.00 | 110,600 |
| 12 Apr 2024 | 568.00 | 580.00 | 564.00 | 574.00 | 574.00 | 124,600 |
| 11 Apr 2024 | 556.00 | 563.00 | 553.00 | 563.00 | 563.00 | 82,500 |
| 10 Apr 2024 | 556.00 | 567.00 | 556.00 | 560.00 | 560.00 | 78,500 |
| 09 Apr 2024 | 557.00 | 560.00 | 548.00 | 560.00 | 560.00 | 98,300 |
| 08 Apr 2024 | 571.00 | 571.00 | 554.00 | 554.00 | 554.00 | 114,300 |
| 05 Apr 2024 | 570.00 | 573.00 | 562.00 | 568.00 | 568.00 | 123,600 |
| 04 Apr 2024 | 584.00 | 585.00 | 575.00 | 576.00 | 576.00 | 65,300 |
| 03 Apr 2024 | 574.00 | 583.00 | 573.00 | 580.00 | 580.00 | 71,000 |
| 02 Apr 2024 | 585.00 | 586.00 | 571.00 | 573.00 | 573.00 | 88,100 |
| 01 Apr 2024 | 600.00 | 600.00 | 583.00 | 583.00 | 583.00 | 134,000 |
| 29 Mar 2024 | 595.00 | 609.00 | 595.00 | 601.00 | 601.00 | 158,400 |
| 28 Mar 2024 | 589.00 | 603.00 | 583.00 | 592.00 | 592.00 | 133,000 |
| 28 Mar 2024 | 2 Dividend | |||||
| 27 Mar 2024 | 599.00 | 608.00 | 598.00 | 604.00 | 602.00 | 212,200 |
| 26 Mar 2024 | 615.00 | 620.00 | 606.00 | 606.00 | 603.99 | 177,400 |
| 25 Mar 2024 | 617.00 | 631.00 | 611.00 | 613.00 | 610.97 | 259,800 |
| 22 Mar 2024 | 609.00 | 618.00 | 606.00 | 615.00 | 612.96 | 230,800 |
| 21 Mar 2024 | 585.00 | 602.00 | 582.00 | 599.00 | 597.02 | 237,000 |
| 19 Mar 2024 | 571.00 | 582.00 | 564.00 | 581.00 | 579.08 | 148,900 |
| 18 Mar 2024 | 564.00 | 600.00 | 564.00 | 575.00 | 573.10 | 743,100 |
| 15 Mar 2024 | 538.00 | 544.00 | 532.00 | 542.00 | 540.21 | 131,300 |
| 14 Mar 2024 | 525.00 | 538.00 | 523.00 | 538.00 | 536.22 | 170,900 |
| 13 Mar 2024 | 525.00 | 528.00 | 518.00 | 523.00 | 521.27 | 58,700 |
| 12 Mar 2024 | 516.00 | 522.00 | 510.00 | 522.00 | 520.27 | 119,100 |
| 11 Mar 2024 | 520.00 | 524.00 | 508.00 | 510.00 | 508.31 | 240,300 |
| 08 Mar 2024 | 519.00 | 529.00 | 517.00 | 527.00 | 525.25 | 88,100 |
| 07 Mar 2024 | 528.00 | 532.00 | 522.00 | 523.00 | 521.27 | 116,200 |
| 06 Mar 2024 | 522.00 | 531.00 | 521.00 | 528.00 | 526.25 | 100,500 |
| 05 Mar 2024 | 516.00 | 525.00 | 513.00 | 522.00 | 520.27 | 78,600 |
| 04 Mar 2024 | 530.00 | 530.00 | 518.00 | 518.00 | 516.28 | 157,300 |
| 01 Mar 2024 | 528.00 | 531.00 | 521.00 | 522.00 | 520.27 | 186,200 |
| 29 Feb 2024 | 520.00 | 534.00 | 519.00 | 533.00 | 531.24 | 261,000 |
| 28 Feb 2024 | 515.00 | 520.00 | 511.00 | 516.00 | 514.29 | 82,900 |
| 27 Feb 2024 | 511.00 | 519.00 | 510.00 | 515.00 | 513.29 | 114,700 |
| 26 Feb 2024 | 510.00 | 515.00 | 508.00 | 511.00 | 509.31 | 95,600 |
| 22 Feb 2024 | 506.00 | 507.00 | 500.00 | 507.00 | 505.32 | 110,400 |
| 21 Feb 2024 | 502.00 | 507.00 | 500.00 | 505.00 | 503.33 | 162,900 |
| 20 Feb 2024 | 502.00 | 504.00 | 498.00 | 500.00 | 498.34 | 112,300 |
| 19 Feb 2024 | 500.00 | 504.00 | 499.00 | 501.00 | 499.34 | 111,700 |
| 16 Feb 2024 | 500.00 | 508.00 | 499.00 | 499.00 | 497.35 | 113,800 |
| 15 Feb 2024 | 507.00 | 507.00 | 494.00 | 497.00 | 495.35 | 206,800 |
| 14 Feb 2024 | 512.00 | 513.00 | 501.00 | 502.00 | 500.34 | 145,600 |
| 13 Feb 2024 | 495.00 | 518.00 | 490.00 | 518.00 | 516.28 | 352,700 |
| 09 Feb 2024 | 489.00 | 504.00 | 481.00 | 487.00 | 485.39 | 471,400 |
| 08 Feb 2024 | 494.00 | 495.00 | 487.00 | 489.00 | 487.38 | 114,600 |
| 07 Feb 2024 | 490.00 | 497.00 | 490.00 | 494.00 | 492.36 | 84,800 |
| 06 Feb 2024 | 496.00 | 496.00 | 491.00 | 492.00 | 490.37 | 60,500 |
| 05 Feb 2024 | 494.00 | 498.00 | 493.00 | 498.00 | 496.35 | 103,800 |
| 02 Feb 2024 | 485.00 | 490.00 | 482.00 | 489.00 | 487.38 | 145,200 |
| 01 Feb 2024 | 484.00 | 485.00 | 479.00 | 485.00 | 483.39 | 88,300 |
| 31 Jan 2024 | 478.00 | 486.00 | 476.00 | 486.00 | 484.39 | 130,100 |
| 30 Jan 2024 | 471.00 | 481.00 | 471.00 | 476.00 | 474.42 | 373,700 |
| 29 Jan 2024 | 464.00 | 471.00 | 463.00 | 469.00 | 467.45 | 211,900 |
| 26 Jan 2024 | 463.00 | 463.00 | 458.00 | 460.00 | 458.48 | 114,100 |
| 25 Jan 2024 | 461.00 | 466.00 | 458.00 | 463.00 | 461.47 | 143,000 |
| 24 Jan 2024 | 461.00 | 464.00 | 460.00 | 460.00 | 458.48 | 99,600 |
| 23 Jan 2024 | 464.00 | 465.00 | 460.00 | 464.00 | 462.46 | 107,000 |
| 22 Jan 2024 | 460.00 | 470.00 | 458.00 | 463.00 | 461.47 | 157,900 |
| 19 Jan 2024 | 459.00 | 460.00 | 455.00 | 456.00 | 454.49 | 87,600 |
| 18 Jan 2024 | 455.00 | 460.00 | 455.00 | 458.00 | 456.48 | 60,400 |
| 17 Jan 2024 | 460.00 | 463.00 | 455.00 | 455.00 | 453.49 | 91,900 |
| 16 Jan 2024 | 452.00 | 460.00 | 452.00 | 460.00 | 458.48 | 103,000 |
| 15 Jan 2024 | 452.00 | 458.00 | 452.00 | 458.00 | 456.48 | 36,500 |
| 12 Jan 2024 | 459.00 | 461.00 | 450.00 | 451.00 | 449.51 | 182,500 |
| 11 Jan 2024 | 467.00 | 468.00 | 463.00 | 463.00 | 461.47 | 75,300 |
| 10 Jan 2024 | 460.00 | 466.00 | 460.00 | 463.00 | 461.47 | 96,900 |
| 09 Jan 2024 | 465.00 | 465.00 | 459.00 | 461.00 | 459.47 | 120,100 |
| 05 Jan 2024 | 462.00 | 464.00 | 460.00 | 462.00 | 460.47 | 72,900 |
| 04 Jan 2024 | 461.00 | 461.00 | 451.00 | 461.00 | 459.47 | 145,200 |
| 29 Dec 2023 | 458.00 | 462.00 | 456.00 | 461.00 | 459.47 | 91,400 |
| 28 Dec 2023 | 454.00 | 460.00 | 453.00 | 457.00 | 455.49 | 99,900 |
| 27 Dec 2023 | 447.00 | 454.00 | 446.00 | 453.00 | 451.50 | 82,100 |
| 26 Dec 2023 | 441.00 | 447.00 | 441.00 | 445.00 | 443.53 | 71,000 |
| 25 Dec 2023 | 442.00 | 443.00 | 439.00 | 442.00 | 440.54 | 47,700 |
| 22 Dec 2023 | 440.00 | 443.00 | 438.00 | 441.00 | 439.54 | 56,100 |
| 21 Dec 2023 | 438.00 | 442.00 | 437.00 | 440.00 | 438.54 | 49,900 |
| 20 Dec 2023 | 440.00 | 443.00 | 437.00 | 439.00 | 437.55 | 63,800 |
| 19 Dec 2023 | 436.00 | 441.00 | 435.00 | 439.00 | 437.55 | 75,300 |
| 18 Dec 2023 | 435.00 | 438.00 | 430.00 | 436.00 | 434.56 | 89,500 |
| 15 Dec 2023 | 437.00 | 438.00 | 432.00 | 435.00 | 433.56 | 70,100 |
| 14 Dec 2023 | 436.00 | 439.00 | 430.00 | 432.00 | 430.57 | 113,900 |
| 13 Dec 2023 | 434.00 | 437.00 | 432.00 | 433.00 | 431.57 | 61,300 |
| 12 Dec 2023 | 436.00 | 436.00 | 430.00 | 431.00 | 429.57 | 55,400 |
| 11 Dec 2023 | 435.00 | 437.00 | 430.00 | 433.00 | 431.57 | 53,000 |
| 08 Dec 2023 | 438.00 | 438.00 | 426.00 | 427.00 | 425.59 | 111,700 |
| 07 Dec 2023 | 443.00 | 443.00 | 438.00 | 438.00 | 436.55 | 36,700 |
| 06 Dec 2023 | 430.00 | 445.00 | 430.00 | 445.00 | 443.53 | 115,500 |
| 05 Dec 2023 | 428.00 | 436.00 | 428.00 | 428.00 | 426.58 | 80,600 |
| 04 Dec 2023 | 436.00 | 437.00 | 428.00 | 430.00 | 428.58 | 230,800 |
| 01 Dec 2023 | 438.00 | 443.00 | 434.00 | 441.00 | 439.54 | 81,000 |
| 30 Nov 2023 | 426.00 | 438.00 | 420.00 | 438.00 | 436.55 | 285,300 |
| 29 Nov 2023 | 435.00 | 436.00 | 415.00 | 419.00 | 417.61 | 576,000 |
| 28 Nov 2023 | 442.00 | 442.00 | 436.00 | 437.00 | 435.55 | 69,200 |
| 27 Nov 2023 | 443.00 | 444.00 | 438.00 | 439.00 | 437.55 | 54,800 |
| 24 Nov 2023 | 440.00 | 444.00 | 439.00 | 443.00 | 441.53 | 49,500 |
| 22 Nov 2023 | 434.00 | 442.00 | 434.00 | 439.00 | 437.55 | 103,700 |
| 21 Nov 2023 | 430.00 | 437.00 | 429.00 | 436.00 | 434.56 | 113,300 |
| 20 Nov 2023 | 434.00 | 437.00 | 430.00 | 431.00 | 429.57 | 109,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.