Nissan Motor Co., Ltd. 7201
TSE · Japonya · Dayanıklı Tüketim Malları
¥295,70-1,30 (-%0,44)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-21 | ¥361,00 | +%1,23 | ¥358,50 | ¥366,60 | ¥358,00 | 21,67M |