Nissan Motor Co., Ltd. 7201
TSE · Japan · Consumer Durables
¥295.70-1.30 (-0.44%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |