Nissan Motor Co., Ltd. 7201
TSE · Japan · Langlebige Konsumgüter
¥295,70-1,30 (-0,44 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥295,70 | -0,44 % | ¥297,00 | ¥298,20 | ¥292,50 | 37,76M |
| 2026-09-30 | ¥297,00 | +0,03 % | ¥296,10 | ¥300,00 | ¥290,20 | 67,13M |
| 2026-09-29 | ¥296,90 | -1,66 % | ¥300,00 | ¥300,20 | ¥296,30 | 42,69M |
| 2026-09-28 | ¥301,90 | +0,23 % | ¥301,00 | ¥303,60 | ¥300,10 | 33,53M |
| 2026-09-25 | ¥301,20 | -0,76 % | ¥303,30 | ¥305,80 | ¥301,20 | 34,73M |
| 2026-09-24 | ¥303,50 | -2,82 % | ¥313,00 | ¥313,60 | ¥303,50 | 50,94M |
| 2026-09-18 | ¥312,30 | -0,13 % | ¥315,00 | ¥317,00 | ¥312,30 | 34,34M |
| 2026-09-17 | ¥312,70 | -0,35 % | ¥312,60 | ¥316,00 | ¥311,10 | 26,83M |
| 2026-09-16 | ¥313,80 | +0,38 % | ¥314,30 | ¥317,90 | ¥311,80 | 22,01M |
| 2026-09-15 | ¥312,60 | -0,19 % | ¥312,60 | ¥314,20 | ¥310,90 | 19,01M |
| 2026-09-14 | ¥313,20 | +0,48 % | ¥309,70 | ¥313,30 | ¥308,50 | 19,31M |
| 2026-09-11 | ¥311,70 | +1,14 % | ¥304,90 | ¥314,20 | ¥302,00 | 35,79M |
| 2026-09-10 | ¥308,20 | +0,29 % | ¥303,50 | ¥308,60 | ¥302,70 | 22,34M |
| 2026-09-09 | ¥307,30 | +1,59 % | ¥300,50 | ¥309,00 | ¥299,80 | 39,56M |
| 2026-09-08 | ¥302,50 | -4,45 % | ¥313,30 | ¥313,80 | ¥302,50 | 64,15M |
| 2026-09-07 | ¥316,60 | +0,51 % | ¥318,00 | ¥320,40 | ¥315,00 | 27,51M |
| 2026-09-04 | ¥315,00 | -0,60 % | ¥317,00 | ¥319,50 | ¥312,90 | 40,62M |
| 2026-09-03 | ¥316,90 | -0,22 % | ¥322,30 | ¥325,90 | ¥316,90 | 38,31M |
| 2026-09-02 | ¥317,60 | -6,29 % | ¥329,00 | ¥331,80 | ¥317,00 | 58,69M |
| 2026-09-01 | ¥338,90 | +3,17 % | ¥331,40 | ¥340,40 | ¥326,90 | 45,79M |
| 2026-08-31 | ¥328,50 | +2,34 % | ¥320,90 | ¥330,10 | ¥319,80 | 52,92M |
| 2026-08-28 | ¥321,00 | +2,88 % | ¥315,40 | ¥322,90 | ¥312,80 | 42,43M |
| 2026-08-27 | ¥312,00 | -2,04 % | ¥320,00 | ¥321,30 | ¥312,00 | 42,64M |
| 2026-08-26 | ¥318,50 | -1,64 % | ¥323,80 | ¥325,70 | ¥317,80 | 43,84M |
| 2026-08-25 | ¥323,80 | -3,05 % | ¥332,40 | ¥332,80 | ¥323,80 | 30,94M |
| 2026-08-24 | ¥334,00 | -0,60 % | ¥331,20 | ¥335,00 | ¥326,80 | 24,56M |
| 2026-08-21 | ¥336,00 | -0,41 % | ¥331,50 | ¥338,60 | ¥330,50 | 23,68M |
| 2026-08-20 | ¥337,40 | +6,77 % | ¥322,60 | ¥338,10 | ¥319,00 | 64,85M |
| 2026-08-19 | ¥316,00 | -5,19 % | ¥330,80 | ¥330,90 | ¥316,00 | 42,45M |
| 2026-08-18 | ¥333,30 | +0,94 % | ¥328,60 | ¥334,50 | ¥327,60 | 21,72M |
| 2026-08-17 | ¥330,20 | +0,06 % | ¥334,30 | ¥334,50 | ¥328,10 | 22,57M |
| 2026-08-14 | ¥330,00 | -0,15 % | ¥331,10 | ¥333,50 | ¥328,80 | 27,56M |
| 2026-08-13 | ¥330,50 | -1,67 % | ¥335,10 | ¥337,50 | ¥329,50 | 31,42M |
| 2026-08-12 | ¥336,10 | -3,97 % | ¥350,00 | ¥350,00 | ¥335,00 | 36,94M |
| 2026-08-10 | ¥350,00 | +2,70 % | ¥345,00 | ¥351,50 | ¥341,10 | 29,48M |
| 2026-08-07 | ¥340,80 | +1,70 % | ¥334,80 | ¥344,00 | ¥332,70 | 27,20M |
| 2026-08-06 | ¥335,10 | +1,64 % | ¥329,00 | ¥337,20 | ¥328,10 | 28,94M |
| 2026-08-05 | ¥329,70 | +2,33 % | ¥327,70 | ¥331,60 | ¥322,70 | 29,90M |
| 2026-08-04 | ¥322,20 | -0,86 % | ¥324,00 | ¥328,00 | ¥317,80 | 44,07M |
| 2026-08-03 | ¥325,00 | -3,33 % | ¥329,30 | ¥329,90 | ¥319,90 | 44,45M |
| 2026-07-31 | ¥336,20 | -5,30 % | ¥340,00 | ¥348,20 | ¥335,00 | 57,19M |
| 2026-07-30 | ¥355,00 | -0,89 % | ¥354,00 | ¥356,90 | ¥348,00 | 33,98M |
| 2026-07-29 | ¥358,20 | +6,16 % | ¥342,00 | ¥358,20 | ¥339,50 | 57,42M |
| 2026-07-28 | ¥337,40 | +1,35 % | ¥330,90 | ¥340,00 | ¥326,50 | 36,18M |
| 2026-07-27 | ¥332,90 | +3,32 % | ¥328,70 | ¥333,10 | ¥327,30 | 28,38M |
| 2026-07-24 | ¥322,20 | -3,04 % | ¥326,10 | ¥326,80 | ¥321,20 | 31,10M |
| 2026-07-23 | ¥332,30 | -0,60 % | ¥330,70 | ¥333,90 | ¥327,50 | 19,17M |
| 2026-07-22 | ¥334,30 | +0,60 % | ¥333,10 | ¥340,90 | ¥328,50 | 29,59M |
| 2026-07-21 | ¥332,30 | +0,91 % | ¥328,00 | ¥336,60 | ¥327,30 | 26,46M |
| 2026-07-17 | ¥329,30 | +0,09 % | ¥325,30 | ¥332,40 | ¥322,70 | 42,16M |
| 2026-07-16 | ¥329,00 | +3,79 % | ¥316,70 | ¥330,90 | ¥314,20 | 43,09M |
| 2026-07-15 | ¥317,00 | +3,90 % | ¥308,30 | ¥317,00 | ¥308,00 | 36,77M |
| 2026-07-14 | ¥305,10 | 0,00 % | ¥304,70 | ¥308,80 | ¥304,00 | 20,40M |
| 2026-07-13 | ¥305,10 | -1,74 % | ¥311,00 | ¥312,10 | ¥304,90 | 28,83M |
| 2026-07-10 | ¥310,50 | +1,97 % | ¥307,30 | ¥315,10 | ¥305,90 | 35,78M |
| 2026-07-09 | ¥304,50 | -2,75 % | ¥310,00 | ¥310,80 | ¥303,80 | 31,76M |
| 2026-07-08 | ¥313,10 | -2,70 % | ¥318,50 | ¥318,80 | ¥311,40 | 25,65M |
| 2026-07-07 | ¥321,80 | +0,85 % | ¥324,00 | ¥329,90 | ¥319,80 | 34,39M |
| 2026-07-06 | ¥319,10 | +1,92 % | ¥315,00 | ¥322,70 | ¥314,00 | 35,39M |
| 2026-07-03 | ¥313,10 | +0,35 % | ¥317,00 | ¥317,40 | ¥310,60 | 28,25M |
| 2026-07-02 | ¥312,00 | +2,73 % | ¥305,00 | ¥315,70 | ¥302,10 | 35,07M |
| 2026-07-01 | ¥303,70 | +1,23 % | ¥301,20 | ¥305,80 | ¥300,50 | 24,80M |
| 2026-06-30 | ¥300,00 | -0,63 % | ¥305,50 | ¥305,60 | ¥296,10 | 28,85M |
| 2026-06-29 | ¥301,90 | +0,63 % | ¥303,20 | ¥304,20 | ¥299,30 | 31,68M |
| 2026-06-26 | ¥300,00 | -0,66 % | ¥300,00 | ¥301,20 | ¥290,80 | 44,20M |
| 2026-06-25 | ¥302,00 | +0,33 % | ¥302,10 | ¥307,40 | ¥296,80 | 55,22M |
| 2026-06-24 | ¥301,00 | -1,34 % | ¥307,30 | ¥309,90 | ¥301,00 | 45,16M |
| 2026-06-23 | ¥305,10 | -3,84 % | ¥321,70 | ¥321,70 | ¥303,70 | 45,59M |
| 2026-06-22 | ¥317,30 | -3,20 % | ¥324,00 | ¥328,70 | ¥315,70 | 33,58M |
| 2026-06-19 | ¥327,80 | -4,43 % | ¥343,00 | ¥344,00 | ¥327,80 | 40,16M |
| 2026-06-18 | ¥343,00 | -1,94 % | ¥343,30 | ¥346,30 | ¥336,40 | 31,24M |
| 2026-06-17 | ¥349,80 | -0,88 % | ¥353,00 | ¥354,50 | ¥344,40 | 31,25M |
| 2026-06-16 | ¥352,90 | -1,12 % | ¥361,00 | ¥361,30 | ¥349,00 | 29,72M |
| 2026-06-15 | ¥356,90 | +5,84 % | ¥347,30 | ¥359,50 | ¥345,40 | 37,42M |
| 2026-06-12 | ¥337,20 | +2,55 % | ¥335,50 | ¥341,50 | ¥333,10 | 32,11M |
| 2026-06-11 | ¥328,80 | +0,74 % | ¥321,00 | ¥329,70 | ¥317,00 | 42,43M |
| 2026-06-10 | ¥326,40 | -3,00 % | ¥336,50 | ¥336,70 | ¥322,40 | 34,73M |
| 2026-06-09 | ¥336,50 | -1,55 % | ¥346,00 | ¥349,70 | ¥335,90 | 25,77M |
| 2026-06-08 | ¥341,80 | -1,73 % | ¥343,70 | ¥346,90 | ¥338,50 | 32,58M |
| 2026-06-05 | ¥347,80 | -1,61 % | ¥353,30 | ¥356,40 | ¥346,30 | 28,03M |
| 2026-06-04 | ¥353,50 | -1,12 % | ¥360,00 | ¥361,10 | ¥350,50 | 33,43M |
| 2026-06-03 | ¥357,50 | -2,22 % | ¥358,00 | ¥369,60 | ¥356,20 | 28,38M |
| 2026-06-02 | ¥365,60 | -2,61 % | ¥368,10 | ¥369,30 | ¥360,70 | 31,92M |
| 2026-06-01 | ¥375,40 | -5,39 % | ¥395,00 | ¥398,80 | ¥366,90 | 41,67M |
| 2026-05-29 | ¥396,80 | -0,55 % | ¥399,00 | ¥417,30 | ¥396,80 | 66,72M |
| 2026-05-28 | ¥399,00 | +2,44 % | ¥393,00 | ¥400,00 | ¥382,30 | 37,08M |
| 2026-05-27 | ¥389,50 | +2,55 % | ¥379,30 | ¥389,90 | ¥378,10 | 32,56M |
| 2026-05-26 | ¥379,80 | +1,52 % | ¥373,90 | ¥386,30 | ¥371,00 | 29,48M |
| 2026-05-25 | ¥374,10 | +3,23 % | ¥370,10 | ¥377,10 | ¥365,60 | 26,80M |
| 2026-05-22 | ¥362,40 | +0,39 % | ¥364,60 | ¥369,50 | ¥358,60 | 22,30M |