Nissan Tokyo Sales Holdings Co., Ltd. 8291
TSE · Japan · Retail Trade
¥539.00-7.00 (-1.28%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥539.00 | -1.28% | ¥545.00 | ¥545.00 | ¥539.00 | 105.50K |
| 2026-10-01 | ¥546.00 | +0.18% | ¥547.00 | ¥547.00 | ¥543.00 | 59.70K |
| 2026-09-30 | ¥545.00 | -0.18% | ¥548.00 | ¥550.00 | ¥542.00 | 88.80K |
| 2026-09-29 | ¥546.00 | -2.67% | ¥547.00 | ¥548.00 | ¥543.00 | 157.90K |
| 2026-09-28 | ¥561.00 | +0.18% | ¥560.00 | ¥561.00 | ¥556.00 | 98.40K |
| 2026-09-25 | ¥560.00 | -0.53% | ¥565.00 | ¥567.00 | ¥558.00 | 72.50K |
| 2026-09-24 | ¥563.00 | +1.81% | ¥557.00 | ¥566.00 | ¥557.00 | 202.70K |
| 2026-09-18 | ¥553.00 | +0.73% | ¥549.00 | ¥555.00 | ¥548.00 | 72.30K |
| 2026-09-17 | ¥549.00 | +0.55% | ¥546.00 | ¥552.00 | ¥546.00 | 165.50K |
| 2026-09-16 | ¥546.00 | -0.55% | ¥549.00 | ¥552.00 | ¥545.00 | 69.70K |
| 2026-09-15 | ¥549.00 | 0.00% | ¥550.00 | ¥550.00 | ¥548.00 | 49.30K |
| 2026-09-14 | ¥549.00 | +0.92% | ¥549.00 | ¥550.00 | ¥544.00 | 49.70K |
| 2026-09-11 | ¥544.00 | -0.55% | ¥543.00 | ¥546.00 | ¥540.00 | 116.10K |
| 2026-09-10 | ¥547.00 | +0.37% | ¥546.00 | ¥549.00 | ¥544.00 | 61.30K |
| 2026-09-09 | ¥545.00 | -0.18% | ¥546.00 | ¥548.00 | ¥543.00 | 141.50K |
| 2026-09-08 | ¥546.00 | -0.36% | ¥548.00 | ¥548.00 | ¥545.00 | 34.40K |
| 2026-09-07 | ¥548.00 | -0.18% | ¥550.00 | ¥552.00 | ¥548.00 | 26.00K |
| 2026-09-04 | ¥549.00 | +0.55% | ¥548.00 | ¥550.00 | ¥546.00 | 59.30K |
| 2026-09-03 | ¥546.00 | -0.18% | ¥546.00 | ¥552.00 | ¥545.00 | 110.70K |
| 2026-09-02 | ¥547.00 | -1.26% | ¥554.00 | ¥554.00 | ¥546.00 | 104.50K |
| 2026-09-01 | ¥554.00 | 0.00% | ¥554.00 | ¥556.00 | ¥552.00 | 61.70K |
| 2026-08-31 | ¥554.00 | -0.18% | ¥552.00 | ¥555.00 | ¥550.00 | 48.30K |
| 2026-08-28 | ¥555.00 | +0.73% | ¥553.00 | ¥555.00 | ¥550.00 | 82.20K |
| 2026-08-27 | ¥551.00 | -0.90% | ¥555.00 | ¥557.00 | ¥550.00 | 118.30K |
| 2026-08-26 | ¥556.00 | +0.18% | ¥558.00 | ¥559.00 | ¥555.00 | 47.20K |
| 2026-08-25 | ¥555.00 | -0.54% | ¥559.00 | ¥559.00 | ¥553.00 | 53.70K |
| 2026-08-24 | ¥558.00 | -0.18% | ¥557.00 | ¥560.00 | ¥555.00 | 88.90K |
| 2026-08-21 | ¥559.00 | +1.45% | ¥552.00 | ¥560.00 | ¥551.00 | 134.10K |
| 2026-08-20 | ¥551.00 | +1.85% | ¥545.00 | ¥551.00 | ¥544.00 | 104.00K |
| 2026-08-19 | ¥541.00 | -1.46% | ¥545.00 | ¥546.00 | ¥536.00 | 425.80K |
| 2026-08-18 | ¥549.00 | -0.36% | ¥552.00 | ¥552.00 | ¥548.00 | 41.90K |
| 2026-08-17 | ¥551.00 | +0.36% | ¥553.00 | ¥558.00 | ¥547.00 | 117.70K |
| 2026-08-14 | ¥549.00 | +0.92% | ¥545.00 | ¥549.00 | ¥544.00 | 74.80K |
| 2026-08-13 | ¥544.00 | -0.37% | ¥548.00 | ¥550.00 | ¥542.00 | 268.00K |
| 2026-08-12 | ¥546.00 | -3.53% | ¥550.00 | ¥552.00 | ¥541.00 | 326.50K |
| 2026-08-10 | ¥566.00 | +2.54% | ¥557.00 | ¥566.00 | ¥554.00 | 123.60K |
| 2026-08-07 | ¥552.00 | +0.36% | ¥553.00 | ¥555.00 | ¥548.00 | 132.70K |
| 2026-08-06 | ¥550.00 | -0.18% | ¥550.00 | ¥555.00 | ¥547.00 | 60.20K |
| 2026-08-05 | ¥551.00 | +1.10% | ¥547.00 | ¥553.00 | ¥546.00 | 76.20K |
| 2026-08-04 | ¥545.00 | -0.73% | ¥552.00 | ¥552.00 | ¥543.00 | 152.70K |
| 2026-08-03 | ¥549.00 | +0.73% | ¥545.00 | ¥554.00 | ¥535.00 | 235.40K |
| 2026-07-31 | ¥545.00 | -0.55% | ¥549.00 | ¥551.00 | ¥543.00 | 121.50K |
| 2026-07-30 | ¥548.00 | -1.62% | ¥561.00 | ¥561.00 | ¥546.00 | 101.20K |
| 2026-07-29 | ¥557.00 | 0.00% | ¥557.00 | ¥559.00 | ¥550.00 | 108.40K |
| 2026-07-28 | ¥557.00 | -1.94% | ¥565.00 | ¥565.00 | ¥556.00 | 102.30K |
| 2026-07-27 | ¥568.00 | +1.07% | ¥568.00 | ¥571.00 | ¥564.00 | 97.40K |
| 2026-07-24 | ¥562.00 | -1.06% | ¥567.00 | ¥567.00 | ¥558.00 | 82.70K |
| 2026-07-23 | ¥568.00 | +0.89% | ¥567.00 | ¥569.00 | ¥563.00 | 144.10K |
| 2026-07-22 | ¥563.00 | +1.81% | ¥556.00 | ¥563.00 | ¥553.00 | 200.20K |
| 2026-07-21 | ¥553.00 | +1.47% | ¥550.00 | ¥555.00 | ¥547.00 | 123.50K |
| 2026-07-17 | ¥545.00 | -1.27% | ¥550.00 | ¥554.00 | ¥543.00 | 289.20K |
| 2026-07-16 | ¥552.00 | +0.36% | ¥550.00 | ¥556.00 | ¥548.00 | 317.10K |
| 2026-07-15 | ¥550.00 | +0.18% | ¥550.00 | ¥560.00 | ¥545.00 | 344.60K |
| 2026-07-14 | ¥549.00 | +0.73% | ¥546.00 | ¥550.00 | ¥543.00 | 135.80K |
| 2026-07-13 | ¥545.00 | -1.09% | ¥551.00 | ¥553.00 | ¥543.00 | 196.20K |
| 2026-07-10 | ¥551.00 | -0.18% | ¥552.00 | ¥552.00 | ¥546.00 | 179.20K |
| 2026-07-09 | ¥552.00 | +1.28% | ¥549.00 | ¥554.00 | ¥546.00 | 60.40K |
| 2026-07-08 | ¥545.00 | -1.09% | ¥550.00 | ¥551.00 | ¥543.00 | 123.40K |
| 2026-07-07 | ¥551.00 | 0.00% | ¥552.00 | ¥557.00 | ¥549.00 | 92.90K |
| 2026-07-06 | ¥551.00 | +0.36% | ¥549.00 | ¥554.00 | ¥547.00 | 68.10K |
| 2026-07-03 | ¥549.00 | -0.72% | ¥553.00 | ¥555.00 | ¥545.00 | 285.60K |
| 2026-07-02 | ¥553.00 | +1.10% | ¥550.00 | ¥553.00 | ¥545.00 | 103.10K |
| 2026-07-01 | ¥547.00 | -0.18% | ¥547.00 | ¥552.00 | ¥544.00 | 209.40K |
| 2026-06-30 | ¥548.00 | -1.08% | ¥557.00 | ¥557.00 | ¥527.00 | 864.20K |
| 2026-06-29 | ¥554.00 | +1.47% | ¥554.00 | ¥554.00 | ¥547.00 | 117.30K |
| 2026-06-26 | ¥546.00 | -0.91% | ¥550.00 | ¥555.00 | ¥543.00 | 223.50K |
| 2026-06-25 | ¥551.00 | -2.48% | ¥567.00 | ¥573.00 | ¥551.00 | 337.60K |
| 2026-06-24 | ¥565.00 | -1.05% | ¥565.00 | ¥571.00 | ¥560.00 | 239.20K |
| 2026-06-23 | ¥571.00 | -2.06% | ¥613.00 | ¥631.00 | ¥563.00 | 1.52M |
| 2026-06-22 | ¥583.00 | -0.68% | ¥585.00 | ¥585.00 | ¥577.00 | 280.80K |
| 2026-06-19 | ¥587.00 | +1.38% | ¥582.00 | ¥602.00 | ¥580.00 | 584.40K |
| 2026-06-18 | ¥579.00 | +0.17% | ¥578.00 | ¥581.00 | ¥570.00 | 339.70K |
| 2026-06-17 | ¥578.00 | +2.12% | ¥570.00 | ¥591.00 | ¥569.00 | 288.30K |
| 2026-06-16 | ¥566.00 | -0.18% | ¥566.00 | ¥566.00 | ¥558.00 | 169.90K |
| 2026-06-15 | ¥567.00 | -0.53% | ¥569.00 | ¥573.00 | ¥565.00 | 138.10K |
| 2026-06-12 | ¥570.00 | +1.79% | ¥563.00 | ¥572.00 | ¥563.00 | 104.00K |
| 2026-06-11 | ¥560.00 | -2.44% | ¥571.00 | ¥571.00 | ¥558.00 | 177.30K |
| 2026-06-10 | ¥574.00 | -0.17% | ¥575.00 | ¥577.00 | ¥569.00 | 122.10K |
| 2026-06-09 | ¥575.00 | +0.52% | ¥577.00 | ¥582.00 | ¥572.00 | 119.00K |
| 2026-06-08 | ¥572.00 | -1.89% | ¥573.00 | ¥575.00 | ¥553.00 | 151.30K |
| 2026-06-05 | ¥583.00 | +1.57% | ¥574.00 | ¥595.00 | ¥571.00 | 312.50K |
| 2026-06-04 | ¥574.00 | -1.03% | ¥580.00 | ¥580.00 | ¥564.00 | 163.30K |
| 2026-06-03 | ¥580.00 | +4.13% | ¥574.00 | ¥583.00 | ¥567.00 | 282.40K |
| 2026-06-02 | ¥557.00 | +1.64% | ¥558.00 | ¥572.00 | ¥550.00 | 326.20K |
| 2026-06-01 | ¥548.00 | -1.97% | ¥556.00 | ¥558.00 | ¥547.00 | 66.20K |
| 2026-05-29 | ¥559.00 | -0.53% | ¥564.00 | ¥565.00 | ¥554.00 | 55.40K |
| 2026-05-28 | ¥562.00 | +1.08% | ¥551.00 | ¥563.00 | ¥550.00 | 68.80K |
| 2026-05-27 | ¥556.00 | +0.72% | ¥555.00 | ¥561.00 | ¥553.00 | 80.50K |
| 2026-05-26 | ¥552.00 | +0.91% | ¥546.00 | ¥555.00 | ¥545.00 | 34.10K |
| 2026-05-25 | ¥547.00 | -0.91% | ¥552.00 | ¥557.00 | ¥543.00 | 81.90K |