Tokyo - Delayed Quote JPY

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

549.00 +2.30 (+0.42%)
At close: April 26 at 3:15 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 547.00 551.60 538.60 549.00 549.00 25,500,900
Apr 25, 2024 550.30 554.90 546.50 546.70 546.70 39,864,800
Apr 24, 2024 550.20 558.80 549.30 556.10 556.10 52,959,700
Apr 23, 2024 552.50 559.50 550.10 551.30 551.30 45,224,700
Apr 22, 2024 543.00 551.00 536.30 550.40 550.40 71,796,300
Apr 19, 2024 569.90 572.70 556.70 561.40 561.40 26,943,500
Apr 18, 2024 569.70 577.30 565.60 570.00 570.00 19,448,700
Apr 17, 2024 584.50 585.70 564.70 566.50 566.50 24,523,500
Apr 16, 2024 583.00 589.20 576.40 578.90 578.90 22,210,700
Apr 15, 2024 584.30 587.30 578.90 586.50 586.50 16,443,600
Apr 12, 2024 589.90 593.40 586.00 591.70 591.70 21,844,000
Apr 11, 2024 585.90 589.40 580.60 585.90 585.90 28,941,800
Apr 10, 2024 589.40 600.20 587.20 595.90 595.90 20,171,000
Apr 9, 2024 585.50 591.40 581.70 590.90 590.90 18,424,400
Apr 8, 2024 578.80 583.30 574.00 583.30 583.30 19,749,200
Apr 5, 2024 577.00 578.10 569.40 577.50 577.50 23,274,700
Apr 4, 2024 588.90 590.90 580.50 584.60 584.60 24,917,300
Apr 3, 2024 583.50 592.10 581.00 584.60 584.60 19,267,800
Apr 2, 2024 602.50 603.50 587.60 588.00 588.00 20,409,600
Apr 1, 2024 612.50 616.30 595.20 597.80 597.80 23,130,800
Mar 29, 2024 606.00 610.00 601.00 607.00 607.00 13,522,600
Mar 28, 2024 10.00 Dividend
Mar 28, 2024 595.00 606.20 590.60 597.20 597.20 26,980,900
Mar 27, 2024 606.90 608.00 600.70 603.40 593.40 31,755,000
Mar 26, 2024 608.90 616.50 591.00 604.10 594.09 67,143,900
Mar 25, 2024 637.70 644.50 627.50 628.90 618.48 31,843,900
Mar 22, 2024 631.60 651.50 631.10 642.50 631.85 54,641,500
Mar 21, 2024 615.60 625.90 612.00 621.60 611.30 42,147,200
Mar 19, 2024 598.80 608.80 595.40 605.70 595.66 36,698,100
Mar 18, 2024 588.50 621.70 588.50 605.30 595.27 76,503,100
Mar 15, 2024 566.50 581.60 564.60 581.60 571.96 55,752,300
Mar 14, 2024 560.00 568.70 555.90 563.60 554.26 41,380,600
Mar 13, 2024 547.90 555.50 544.70 551.30 542.16 33,840,100
Mar 12, 2024 529.80 543.00 523.80 541.80 532.82 29,372,000
Mar 11, 2024 540.00 540.70 524.00 530.70 521.90 50,034,600
Mar 8, 2024 544.00 554.70 541.50 552.50 543.34 42,270,400
Mar 7, 2024 580.00 581.90 550.30 555.70 546.49 67,561,600
Mar 6, 2024 580.00 585.60 578.40 583.60 573.93 19,821,200
Mar 5, 2024 578.80 582.10 572.20 578.50 568.91 30,293,000
Mar 4, 2024 594.00 600.30 585.70 587.80 578.06 28,361,400
Mar 1, 2024 588.00 597.30 585.10 594.00 584.16 22,509,600
Feb 29, 2024 588.50 603.40 586.00 588.80 579.04 46,667,100
Feb 28, 2024 579.10 590.40 578.90 588.00 578.26 33,018,600
Feb 27, 2024 573.00 580.40 567.70 576.30 566.75 27,849,300
Feb 26, 2024 570.50 577.00 568.60 573.40 563.90 28,536,500
Feb 22, 2024 569.50 575.60 567.30 569.70 560.26 28,483,700
Feb 21, 2024 566.20 570.70 561.30 566.40 557.01 24,855,300
Feb 20, 2024 566.00 568.30 563.40 566.20 556.82 21,651,600
Feb 19, 2024 556.80 565.50 553.60 564.30 554.95 27,237,300
Feb 16, 2024 551.40 560.90 549.10 557.20 547.97 31,369,400
Feb 15, 2024 550.40 551.50 542.70 550.10 540.98 27,621,500
Feb 14, 2024 559.60 560.00 543.40 547.70 538.62 41,347,800
Feb 13, 2024 555.80 560.50 553.20 559.60 550.33 45,331,000
Feb 9, 2024 568.50 575.20 552.00 553.10 543.93 119,636,600
Feb 8, 2024 616.00 625.40 607.70 625.40 615.04 44,775,200
Feb 7, 2024 600.20 623.00 599.60 614.10 603.92 43,828,700
Feb 6, 2024 597.80 601.70 589.70 597.20 587.30 32,109,400
Feb 5, 2024 588.50 599.30 585.50 596.50 586.61 32,516,500
Feb 2, 2024 587.00 588.50 577.40 577.40 567.83 23,412,600
Feb 1, 2024 580.00 588.50 576.60 585.60 575.89 22,189,500
Jan 31, 2024 575.50 589.00 574.10 588.40 578.65 32,821,500
Jan 30, 2024 570.40 576.90 568.80 575.60 566.06 37,531,700
Jan 29, 2024 569.40 578.40 569.00 576.60 567.04 32,152,200
Jan 26, 2024 571.00 571.90 559.40 560.40 551.11 32,520,000
Jan 25, 2024 569.90 577.00 568.50 575.80 566.26 19,088,100
Jan 24, 2024 578.00 578.70 569.10 571.10 561.64 22,612,600
Jan 23, 2024 583.00 583.70 575.50 577.80 568.22 27,319,500
Jan 22, 2024 574.90 583.70 574.20 583.70 574.03 26,969,300
Jan 19, 2024 579.60 579.60 566.30 570.80 561.34 24,694,100
Jan 18, 2024 565.10 577.90 564.80 572.20 562.72 27,370,800
Jan 17, 2024 574.10 580.00 563.80 563.90 554.55 29,968,100
Jan 16, 2024 572.40 574.80 564.60 569.50 560.06 21,358,700
Jan 15, 2024 572.40 574.80 569.10 571.80 562.32 3,796,000
Jan 12, 2024 581.10 582.50 568.40 571.70 562.23 28,856,100
Jan 11, 2024 585.00 589.40 577.60 581.30 571.67 29,710,500
Jan 10, 2024 566.00 575.10 563.50 569.80 560.36 20,860,100
Jan 9, 2024 571.60 571.80 562.10 566.40 557.01 23,512,500
Jan 5, 2024 568.40 572.80 565.60 567.30 557.90 22,093,800
Jan 4, 2024 559.00 563.60 549.10 563.60 554.26 26,544,400
Dec 29, 2023 553.00 559.00 550.10 554.20 545.02 17,178,400
Dec 28, 2023 544.40 552.20 541.80 551.70 542.56 16,367,500
Dec 27, 2023 553.20 557.90 550.00 552.90 543.74 18,935,200
Dec 26, 2023 560.40 560.80 546.70 551.00 541.87 22,653,500
Dec 25, 2023 568.90 569.80 559.50 560.60 551.31 14,106,200
Dec 22, 2023 560.20 568.50 558.80 565.30 555.93 19,231,700
Dec 21, 2023 569.30 571.50 559.80 562.10 552.78 23,241,000
Dec 20, 2023 573.80 581.80 572.40 579.30 569.70 29,630,700
Dec 19, 2023 558.60 570.70 552.00 563.90 554.55 23,853,800
Dec 18, 2023 546.60 559.90 540.90 558.60 549.34 23,929,200
Dec 15, 2023 547.70 553.10 542.80 550.50 541.38 31,667,300
Dec 14, 2023 556.80 558.00 532.40 534.80 525.94 44,941,300
Dec 13, 2023 578.30 578.50 561.70 566.00 556.62 36,108,700
Dec 12, 2023 579.80 580.00 566.90 568.50 559.08 23,499,400
Dec 11, 2023 570.40 578.80 569.70 574.80 565.27 26,600,600
Dec 8, 2023 561.10 566.00 552.70 560.60 551.31 36,031,800
Dec 7, 2023 582.00 587.60 570.20 571.10 561.64 24,795,200
Dec 6, 2023 571.00 583.00 569.30 581.60 571.96 18,952,900
Dec 5, 2023 569.80 572.90 566.30 570.40 560.95 23,663,500
Dec 4, 2023 576.50 577.00 563.20 567.30 557.90 32,078,300
Dec 1, 2023 585.00 588.80 582.60 586.50 576.78 17,931,900
Nov 30, 2023 575.00 589.00 574.80 582.90 573.24 31,329,700
Nov 29, 2023 583.80 583.80 572.00 575.00 565.47 29,288,400
Nov 28, 2023 589.00 593.50 581.30 586.30 576.58 20,897,100
Nov 27, 2023 599.80 599.80 583.50 585.20 575.50 29,611,100
Nov 24, 2023 594.10 600.00 592.00 596.50 586.61 25,616,500
Nov 22, 2023 575.50 591.90 572.00 584.10 574.42 30,641,600
Nov 21, 2023 595.20 596.20 580.80 585.20 575.50 32,744,400
Nov 20, 2023 617.10 621.20 596.00 596.20 586.32 34,586,200
Nov 17, 2023 600.30 616.10 597.00 616.10 605.89 24,481,100
Nov 16, 2023 596.80 617.50 596.10 608.70 598.61 39,940,400
Nov 15, 2023 608.10 613.50 590.80 592.50 582.68 39,975,400
Nov 14, 2023 591.10 598.80 586.30 594.30 584.45 30,986,600
Nov 13, 2023 611.00 616.00 583.80 583.80 574.12 48,601,400
Nov 10, 2023 625.50 642.20 600.10 607.20 597.14 61,034,900
Nov 9, 2023 623.00 635.50 613.00 635.50 624.97 34,136,800
Nov 8, 2023 625.00 635.50 609.30 611.80 601.66 34,172,600
Nov 7, 2023 609.50 617.70 605.90 611.30 601.17 19,331,000
Nov 6, 2023 605.00 611.90 603.40 607.00 596.94 23,395,900
Nov 2, 2023 608.10 615.20 592.00 595.00 585.14 28,536,900
Nov 1, 2023 587.40 598.60 587.00 596.50 586.61 27,463,000
Oct 31, 2023 573.00 578.60 554.70 567.40 558.00 27,263,700
Oct 30, 2023 584.30 584.30 563.40 566.50 557.11 29,577,100
Oct 27, 2023 590.10 595.40 587.00 593.20 583.37 15,928,600
Oct 26, 2023 589.20 591.40 580.50 584.30 574.62 20,384,900
Oct 25, 2023 605.10 611.90 594.00 595.30 585.43 20,293,300
Oct 24, 2023 602.00 604.70 580.30 594.90 585.04 23,558,500
Oct 23, 2023 600.00 604.40 594.20 596.70 586.81 14,564,500
Oct 20, 2023 606.80 609.80 595.60 600.90 590.94 24,797,200
Oct 19, 2023 616.00 618.10 608.60 614.20 604.02 19,997,700
Oct 18, 2023 630.00 638.70 625.20 630.20 619.76 17,513,600
Oct 17, 2023 630.60 632.30 617.60 622.60 612.28 17,840,900
Oct 16, 2023 616.80 620.90 611.90 616.50 606.28 14,694,700
Oct 13, 2023 629.00 629.50 619.40 622.20 611.89 21,188,800
Oct 12, 2023 640.10 642.70 635.30 639.50 628.90 15,668,000
Oct 11, 2023 624.50 638.00 622.60 631.30 620.84 19,778,100
Oct 10, 2023 615.00 628.10 612.60 624.10 613.76 21,363,200
Oct 6, 2023 602.60 609.20 594.40 606.80 596.74 26,700,800
Oct 5, 2023 606.00 611.00 594.50 606.00 595.96 25,457,500
Oct 4, 2023 612.00 612.30 586.00 590.60 580.81 41,357,400
Oct 3, 2023 658.00 658.00 629.20 630.10 619.66 27,659,800
Oct 2, 2023 675.00 677.10 662.90 663.00 652.01 16,250,500
Sep 29, 2023 683.30 687.00 658.80 660.30 649.36 25,460,500
Sep 28, 2023 5.00 Dividend
Sep 28, 2023 681.00 689.60 672.90 681.90 670.60 21,848,500
Sep 27, 2023 671.60 673.00 658.60 673.00 656.93 25,085,200
Sep 26, 2023 689.00 689.90 673.20 678.60 662.40 17,723,400
Sep 25, 2023 691.30 695.00 682.80 692.20 675.67 14,915,700
Sep 22, 2023 682.70 694.40 673.00 687.50 671.08 21,847,800
Sep 21, 2023 696.80 706.90 691.20 692.60 676.06 26,736,300
Sep 20, 2023 707.00 712.50 688.60 689.50 673.04 33,243,700
Sep 19, 2023 667.10 710.70 656.10 710.10 693.14 45,896,200
Sep 15, 2023 665.00 684.50 661.50 677.10 660.93 44,208,800
Sep 14, 2023 650.00 658.50 642.00 658.00 642.29 24,813,600
Sep 13, 2023 650.00 651.50 636.60 642.00 626.67 26,228,900
Sep 12, 2023 635.30 646.80 633.30 646.80 631.35 22,119,200
Sep 11, 2023 628.70 633.20 624.30 629.30 614.27 16,961,200
Sep 8, 2023 630.00 635.50 623.20 623.50 608.61 20,283,200
Sep 7, 2023 640.10 644.20 634.60 634.70 619.54 20,061,300
Sep 6, 2023 631.80 649.30 631.10 645.60 630.18 28,220,000
Sep 5, 2023 636.10 637.00 627.80 633.00 617.88 25,847,200
Sep 4, 2023 621.00 640.00 620.90 640.00 624.72 27,562,700
Sep 1, 2023 615.00 620.50 612.50 617.50 602.75 15,628,100
Aug 31, 2023 615.20 622.50 614.20 620.80 605.98 17,639,000
Aug 30, 2023 620.00 622.00 615.40 616.20 601.49 13,978,900
Aug 29, 2023 611.30 617.50 609.50 616.60 601.88 17,384,000
Aug 28, 2023 608.00 610.40 604.00 606.90 592.41 15,952,200
Aug 25, 2023 592.40 598.00 591.50 598.00 583.72 10,868,700
Aug 24, 2023 604.60 604.60 596.50 598.40 584.11 15,462,200
Aug 23, 2023 592.00 606.90 590.50 605.00 590.55 16,104,500
Aug 22, 2023 594.00 598.60 590.20 597.80 583.53 13,672,100
Aug 21, 2023 583.00 588.70 581.80 584.70 570.74 14,503,400
Aug 18, 2023 580.20 592.90 580.20 585.40 571.42 17,548,800
Aug 17, 2023 595.60 595.60 575.60 589.80 575.72 28,343,200
Aug 16, 2023 600.00 605.50 597.00 598.80 584.50 17,275,500
Aug 15, 2023 616.80 619.90 608.20 608.80 594.26 14,617,100
Aug 14, 2023 623.00 623.90 604.50 607.10 592.60 20,720,800
Aug 10, 2023 620.80 624.90 616.60 624.00 609.10 16,845,200
Aug 9, 2023 622.70 623.20 615.20 616.30 601.58 18,308,000
Aug 8, 2023 625.00 633.20 623.80 626.60 611.64 17,157,900
Aug 7, 2023 623.50 623.80 613.70 620.00 605.19 20,345,600
Aug 4, 2023 625.00 637.50 621.90 627.90 612.91 24,015,300
Aug 3, 2023 624.10 628.90 618.30 621.70 606.85 20,351,100
Aug 2, 2023 635.80 639.30 627.80 631.30 616.23 30,922,600
Aug 1, 2023 628.00 647.40 624.20 645.80 630.38 38,568,900
Jul 31, 2023 633.10 636.50 616.30 623.00 608.12 36,919,100
Jul 28, 2023 622.90 628.70 602.60 618.50 603.73 55,382,300
Jul 27, 2023 661.00 661.10 622.40 637.50 622.28 76,210,800
Jul 26, 2023 658.30 664.30 637.50 656.80 641.12 62,612,100
Jul 25, 2023 630.00 665.00 624.60 665.00 649.12 64,584,000
Jul 24, 2023 614.00 629.00 613.20 623.80 608.90 32,281,400
Jul 21, 2023 607.00 612.90 603.30 604.60 590.16 21,636,400
Jul 20, 2023 602.90 617.00 601.70 609.80 595.24 38,516,000
Jul 19, 2023 572.00 601.50 570.80 601.50 587.14 45,927,000
Jul 18, 2023 553.00 558.70 550.10 558.60 545.26 22,373,700
Jul 14, 2023 561.10 567.50 551.70 556.20 542.92 29,910,500
Jul 13, 2023 570.00 573.70 565.90 568.30 554.73 20,082,000
Jul 12, 2023 575.00 576.50 569.00 571.90 558.24 22,926,900
Jul 11, 2023 587.20 587.30 568.10 569.90 556.29 24,235,700
Jul 10, 2023 596.00 599.30 579.00 581.90 568.00 29,664,300
Jul 7, 2023 605.20 607.60 597.10 597.10 582.84 25,311,200
Jul 6, 2023 612.00 619.90 606.10 607.20 592.70 23,916,500
Jul 5, 2023 618.90 619.00 607.60 617.40 602.66 22,226,400
Jul 4, 2023 607.90 618.60 605.50 616.60 601.88 31,941,000
Jul 3, 2023 593.00 603.90 591.50 603.20 588.80 30,835,500
Jun 30, 2023 580.00 590.00 572.40 588.20 574.15 32,364,900
Jun 29, 2023 558.00 583.90 557.90 579.10 565.27 45,254,700
Jun 28, 2023 552.40 556.90 548.80 555.90 542.63 25,634,400
Jun 27, 2023 541.30 546.80 538.80 545.30 532.28 22,117,800
Jun 26, 2023 538.00 542.30 531.70 535.70 522.91 18,557,000
Jun 23, 2023 542.80 543.90 530.50 539.70 526.81 28,778,300
Jun 22, 2023 535.00 542.60 532.70 538.10 525.25 15,067,100
Jun 21, 2023 531.60 537.90 528.80 536.80 523.98 17,426,200
Jun 20, 2023 542.10 542.10 533.20 537.10 524.27 16,947,300
Jun 19, 2023 547.20 549.70 542.00 544.30 531.30 19,198,000
Jun 16, 2023 546.90 547.10 538.40 543.20 530.23 24,087,200
Jun 15, 2023 548.00 548.50 538.30 542.70 529.74 25,226,700
Jun 14, 2023 543.50 551.80 542.60 550.50 537.35 34,659,200
Jun 13, 2023 527.90 541.10 527.40 535.50 522.71 23,631,400
Jun 12, 2023 527.30 530.30 520.70 524.30 511.78 15,034,300
Jun 9, 2023 524.10 528.00 521.60 525.10 512.56 21,873,900
Jun 8, 2023 536.50 538.50 521.10 523.80 511.29 21,005,400
Jun 7, 2023 544.90 547.90 528.00 528.90 516.27 29,150,500
Jun 6, 2023 543.00 550.00 540.10 548.30 535.21 17,771,100
Jun 5, 2023 535.50 547.00 534.70 546.20 533.16 30,151,500
Jun 2, 2023 522.00 525.80 521.20 525.50 512.95 12,531,200
Jun 1, 2023 520.60 524.30 516.20 519.20 506.80 14,006,900
May 31, 2023 526.80 531.10 521.40 522.90 510.41 21,942,700
May 30, 2023 524.60 536.10 519.60 533.30 520.57 15,626,300
May 29, 2023 533.90 539.40 524.40 524.90 512.37 18,405,800
May 26, 2023 523.00 529.40 522.40 524.80 512.27 16,802,600
May 25, 2023 523.00 523.70 518.40 520.00 507.58 13,980,100
May 24, 2023 521.00 524.00 518.90 520.90 508.46 12,131,700
May 23, 2023 526.50 531.20 520.70 521.10 508.66 21,584,900
May 22, 2023 510.50 524.30 509.70 522.30 509.83 21,371,400
May 19, 2023 515.00 516.50 509.40 511.60 499.38 19,063,100
May 18, 2023 512.30 513.50 505.80 507.40 495.28 16,559,700
May 17, 2023 510.00 511.20 503.10 504.60 492.55 17,079,700
May 16, 2023 517.50 518.00 508.00 512.00 499.77 20,208,200
May 15, 2023 530.00 532.70 510.50 512.80 500.55 33,824,500
May 12, 2023 525.80 534.80 522.30 532.50 519.78 54,416,500
May 11, 2023 503.50 506.10 499.80 505.80 493.72 21,898,000
May 10, 2023 510.00 511.10 502.40 507.20 495.09 15,629,600
May 9, 2023 503.50 511.90 501.10 511.00 498.80 14,889,500
May 8, 2023 495.00 503.10 492.60 501.00 489.04 16,604,400
May 2, 2023 502.00 502.50 495.80 500.30 488.35 15,549,300
May 1, 2023 498.00 504.30 497.80 503.10 491.09 18,624,600
Apr 28, 2023 489.90 492.20 484.30 492.20 480.45 26,683,000
Apr 27, 2023 473.90 481.90 472.20 480.80 469.32 15,836,100
Apr 26, 2023 475.00 478.80 474.00 475.70 464.34 15,119,200

Related Tickers

7267.T Honda Motor Co., Ltd.
1,750.50
+0.26%
 
7270.T Subaru Corporation
3,322.00
+1.40%
 
7269.T Suzuki Motor Corporation
1,814.50
+1.34%
 
7211.T Mitsubishi Motors Corporation
472.70
+1.20%
 
7202.T Isuzu Motors Limited
1,949.50
+0.52%
 
7261.T Mazda Motor Corporation
1,678.00
+0.54%
 
7203.T Toyota Motor Corporation
3,510.00
+0.37%
 
7272.T Yamaha Motor Co., Ltd.
1,406.50
-1.40%
 
005380.KS Hyundai Motor Company
249,500.00
-0.20%
 
9863.HK Zhejiang Leapmotor Technology Co., Ltd.
24.950
+8.48%