Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

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

Compare
341.50
-19.90
(-5.51%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025355.00357.30333.60341.50341.5048,462,600
Apr 3, 2025351.20365.50350.40361.40361.4036,464,300
Apr 2, 2025374.00378.50360.30375.20375.2027,776,200
Apr 1, 2025384.00387.00374.30374.30374.3023,731,800
Mar 31, 2025385.50386.10374.90378.70378.7034,021,100
Mar 28, 2025402.00405.50393.80394.60394.6032,828,900
Mar 27, 2025405.00411.20401.30410.60410.6039,561,000
Mar 26, 2025419.50421.50414.50417.60417.6016,674,400
Mar 25, 2025420.00421.80415.20419.10419.1018,278,200
Mar 24, 2025421.00421.80414.30414.40414.4027,782,400
Mar 21, 2025426.20432.70420.70423.00423.0033,194,400
Mar 19, 2025438.10442.20428.60429.00429.0024,659,600
Mar 18, 2025435.90445.00435.30439.60439.6023,639,600
Mar 17, 2025431.10434.50427.50432.80432.8020,472,800
Mar 14, 2025420.50432.40420.50431.80431.8024,499,000
Mar 13, 2025441.70445.60424.50424.50424.5041,543,000
Mar 12, 2025440.00447.30432.50441.80441.8056,780,200
Mar 11, 2025429.00441.40428.80439.10439.1031,882,000
Mar 10, 2025445.10449.50432.10433.10433.1022,133,500
Mar 7, 2025425.20444.80424.30439.50439.5033,158,100
Mar 6, 2025440.00445.40431.70431.90431.9028,616,800
Mar 5, 2025423.40437.90420.80427.20427.2031,943,700
Mar 4, 2025426.00429.60415.80420.40420.4035,934,200
Mar 3, 2025432.00435.40425.90430.80430.8021,470,700
Feb 28, 2025438.30444.90425.50430.10430.1038,504,200
Feb 27, 2025425.00451.40418.00445.80445.8096,585,500
Feb 26, 2025430.00435.50421.10430.10430.1037,519,600
Feb 25, 2025426.80429.90412.90422.00422.0072,583,700
Feb 21, 2025417.50473.00415.50458.80458.80159,963,200
Feb 20, 2025418.30425.40412.10419.10419.1039,741,000
Feb 19, 2025437.10445.80430.30431.30431.3031,378,400
Feb 18, 2025426.00448.70419.80439.50439.5075,149,200
Feb 17, 2025422.20429.80413.10424.00424.0034,947,700
Feb 14, 2025419.00449.80418.00425.70425.7099,226,700
Feb 13, 2025423.00428.40409.60415.10415.1060,571,900
Feb 12, 2025435.20442.40403.20416.50416.50112,796,400
Feb 10, 2025445.00445.80431.00442.50442.5055,786,500
Feb 7, 2025413.80455.70408.00445.90445.90155,926,900
Feb 6, 2025394.90420.60390.30415.10415.10156,423,500
Feb 5, 2025402.00436.80380.80386.90386.90101,599,500
Feb 4, 2025408.70418.70404.60406.70406.7033,016,100
Feb 3, 2025398.00412.80383.60403.70403.7053,410,200
Jan 31, 2025420.00428.40416.80427.80427.8030,460,300
Jan 30, 2025427.00433.60420.40421.80421.8032,288,200
Jan 29, 2025416.00418.40412.60415.90415.9017,802,300
Jan 28, 2025420.00421.20413.30416.00416.0023,196,300
Jan 27, 2025426.00430.20421.00422.60422.6022,287,400
Jan 24, 2025429.00430.40414.00421.50421.5046,640,400
Jan 23, 2025425.00433.20421.80432.10432.1026,480,400
Jan 22, 2025429.70437.80426.50428.10428.1029,769,500
Jan 21, 2025428.60437.80417.70427.90427.9044,625,200
Jan 20, 2025427.00437.40421.30422.70422.7032,944,600
Jan 17, 2025414.70434.60414.00424.80424.8059,528,800
Jan 16, 2025433.60435.10417.50420.00420.0049,297,800
Jan 15, 2025439.00442.40430.20439.40439.4038,198,900
Jan 14, 2025448.90451.00435.30439.90439.9041,911,300
Jan 10, 2025445.00456.70443.20453.40453.4042,642,300
Jan 9, 2025464.00465.30443.00450.40450.4071,772,300
Jan 8, 2025474.30476.80463.70467.40467.4050,451,300
Jan 7, 2025475.20487.70473.00479.60479.6060,486,000
Jan 6, 2025465.60475.20457.70475.20475.2093,843,200
Dec 30, 2024508.00511.00475.00480.00480.00152,215,900
Dec 27, 2024553.00553.70470.00509.20509.20400,859,100
Dec 26, 2024516.10552.40515.00552.40552.40238,303,500
Dec 25, 2024469.00522.00463.50518.30518.30270,891,100
Dec 24, 2024450.00485.60417.00477.00477.00252,991,100
Dec 23, 2024435.00452.00431.40450.00450.00102,815,100
Dec 20, 2024444.90453.50433.40443.00443.00153,256,300
Dec 19, 2024431.00447.50403.30444.80444.80327,225,500
Dec 18, 2024417.60417.60390.00417.60417.60225,961,600
Dec 17, 2024350.40351.40337.60337.60337.6050,356,400
Dec 16, 2024355.50357.90351.40351.40351.4020,641,700
Dec 13, 2024355.00358.90354.00355.70355.7024,254,400
Dec 12, 2024364.40365.20355.10357.00357.0033,945,000
Dec 11, 2024366.60369.00363.10364.90364.9024,659,600
Dec 10, 2024372.90375.80366.00366.00366.0031,723,400
Dec 9, 2024369.20372.50366.00367.40367.4026,312,100
Dec 6, 2024363.90369.60362.60367.50367.5053,311,300
Dec 5, 2024354.30360.40352.30358.00358.0040,748,500
Dec 4, 2024362.40363.70350.10350.10350.1047,151,200
Dec 3, 2024362.00370.40361.50363.20363.2044,826,300
Dec 2, 2024358.10362.60357.10360.40360.4042,696,500
Nov 29, 2024370.00372.90357.00358.90358.9084,618,600
Nov 28, 2024372.00378.70369.80373.90373.9050,490,800
Nov 27, 2024380.00381.40370.30373.50373.5057,226,000
Nov 26, 2024405.00408.50387.10392.10392.1090,834,400
Nov 25, 2024408.80410.80405.40406.90406.9035,858,400
Nov 22, 2024410.00413.00406.20406.30406.3025,701,900
Nov 21, 2024415.80419.20409.40412.00412.0027,107,400
Nov 20, 2024423.50427.60415.70419.40419.4027,265,600
Nov 19, 2024430.70437.50423.90428.70428.7035,977,300
Nov 18, 2024425.00430.70421.60429.30429.3034,760,900
Nov 15, 2024425.00437.80418.20428.50428.5093,290,600
Nov 14, 2024417.00419.60404.30410.20410.2045,700,600
Nov 13, 2024408.00434.00407.90414.00414.00113,956,900
Nov 12, 2024370.50444.60367.00415.80415.80270,652,700
Nov 11, 2024380.00380.40365.80368.60368.60104,383,900
Nov 8, 2024370.00387.50368.50385.20385.20137,443,800
Nov 7, 2024404.20414.30403.90410.00410.0049,469,200
Nov 6, 2024410.00419.00401.20401.20401.2051,525,300
Nov 5, 2024404.60411.50404.00409.90409.9030,915,200
Nov 1, 2024402.00407.70400.40402.20402.2032,333,800
Oct 31, 2024410.00413.80408.10411.20411.2025,940,500
Oct 30, 2024409.00413.10408.30409.30409.3027,511,200
Oct 29, 2024411.80414.40408.20411.20411.2021,181,900
Oct 28, 2024398.60411.60395.80409.80409.8040,192,500
Oct 25, 2024397.50399.80393.40395.90395.9022,245,900
Oct 24, 2024398.00400.80393.20397.20397.2028,541,300
Oct 23, 2024399.00408.60397.40403.50403.5038,696,700
Oct 22, 2024398.80402.60395.80397.30397.3028,981,300
Oct 21, 2024398.00404.60396.00399.10399.1029,574,600
Oct 18, 2024400.70403.10394.20395.50395.5020,202,500
Oct 17, 2024396.90401.90395.80397.30397.3027,120,100
Oct 16, 2024394.00398.50390.50392.40392.4031,074,200
Oct 15, 2024400.20402.50395.80396.00396.0024,832,700
Oct 11, 2024401.90403.80396.10396.30396.3024,126,200
Oct 10, 2024400.40403.30398.60399.80399.8025,208,700
Oct 9, 2024401.00403.90393.30395.10395.1040,671,400
Oct 8, 2024414.00414.30399.10399.80399.8062,315,600
Oct 7, 2024421.60423.70417.90420.90420.9032,046,900
Oct 4, 2024419.70420.60411.90414.30414.3022,494,500
Oct 3, 2024417.00419.90414.80417.20417.2029,481,600
Oct 2, 2024405.60412.70404.30408.40408.4024,862,100
Oct 1, 2024406.50409.90402.30409.70409.7033,368,100
Sep 30, 2024404.10410.00402.10402.50402.5060,480,200
Sep 27, 2024423.00430.00412.60428.10428.1059,433,700
Sep 26, 2024408.00413.50403.40413.50413.5042,717,000
Sep 25, 2024401.10414.70401.10411.00411.0037,737,100
Sep 24, 2024408.70411.50401.40403.50403.5030,180,800
Sep 20, 2024410.10411.90405.50405.90405.9036,329,100
Sep 19, 2024405.80407.50400.30402.10402.1045,006,400
Sep 18, 2024384.90390.50383.00389.80389.8032,823,100
Sep 17, 2024390.20391.80378.20382.70382.7039,234,100
Sep 13, 2024394.10395.40390.10390.80390.8020,001,300
Sep 12, 2024396.10398.40390.40393.90393.9030,000,700
Sep 11, 2024400.00400.00384.80388.10388.1050,047,900
Sep 10, 2024412.00413.20402.50402.50402.5024,783,100
Sep 9, 2024407.00409.50400.20408.10408.1030,832,900
Sep 6, 2024410.80416.70410.30415.00415.0024,273,200
Sep 5, 2024410.00422.70407.90416.20416.2029,813,800
Sep 4, 2024420.00421.60411.20413.50413.5043,025,900
Sep 3, 2024431.50434.10429.10429.60429.6018,296,100
Sep 2, 2024433.50435.80426.10427.80427.8020,489,900
Aug 30, 2024422.50427.60419.50425.50425.5024,525,400
Aug 29, 2024425.00427.10418.80420.20420.2032,252,300
Aug 28, 2024429.30429.30423.10427.70427.7021,912,100
Aug 27, 2024423.70432.20423.70430.50430.5019,798,500
Aug 26, 2024422.50424.50417.60422.90422.9039,144,000
Aug 23, 2024440.50444.30437.00441.90441.9020,428,500
Aug 22, 2024435.80437.90432.70437.90437.9023,012,900
Aug 21, 2024442.00444.00437.80441.40441.4020,380,800
Aug 20, 2024448.00449.20442.00447.80447.8025,616,900
Aug 19, 2024443.00447.90435.80437.00437.0024,164,900
Aug 16, 2024453.10453.80438.80443.00443.0029,456,200
Aug 15, 2024429.30438.40426.70435.80435.8026,146,200
Aug 14, 2024423.80427.10420.40425.80425.8028,773,400
Aug 13, 2024410.10417.80406.10417.80417.8029,332,400
Aug 9, 2024420.50420.80404.20410.20410.2037,267,400
Aug 8, 2024417.10424.20411.20412.50412.5039,508,800
Aug 7, 2024400.00433.50396.00422.20422.2053,886,400
Aug 6, 2024418.10429.70405.00412.00412.0052,458,800
Aug 5, 2024405.00412.70377.30378.10378.1076,767,000
Aug 2, 2024450.00454.00435.30442.10442.1064,486,000
Aug 1, 2024475.00485.80459.20475.00475.0079,237,500
Jul 31, 2024473.00490.40470.50486.20486.2043,863,900
Jul 30, 2024477.20486.70475.60478.10478.1045,426,800
Jul 29, 2024471.00482.90470.20476.50476.5054,601,400
Jul 26, 2024481.50482.30463.10466.20466.20102,291,000
Jul 25, 2024510.00520.50463.90485.00485.00103,183,100
Jul 24, 2024534.70536.20521.20521.40521.4047,621,800
Jul 23, 2024540.70545.10537.20539.60539.6020,310,300
Jul 22, 2024539.50540.30534.50535.00535.0023,510,700
Jul 19, 2024548.40548.40538.40540.30540.3029,869,300
Jul 18, 2024551.50553.10545.00545.00545.0035,798,200
Jul 17, 2024554.90564.20554.70557.80557.8019,894,600
Jul 16, 2024558.60559.20553.50553.60553.6022,013,100
Jul 12, 2024551.60560.70551.10556.40556.4022,178,500
Jul 11, 2024556.00562.80555.90561.60561.6028,410,100
Jul 10, 2024548.30553.40542.20550.90550.9044,352,400
Jul 9, 2024560.10561.40550.00555.80555.8022,755,200
Jul 8, 2024566.70567.70559.90560.50560.5024,241,300
Jul 5, 2024576.00576.00561.30562.00562.0023,090,400
Jul 4, 2024555.60577.50555.40577.50577.5039,229,100
Jul 3, 2024551.30553.50547.80552.80552.8021,325,200
Jul 2, 2024549.70550.90547.10547.40547.4021,670,000
Jul 1, 2024552.00555.80548.30552.40552.4022,204,800
Jun 28, 2024547.70548.50544.00545.90545.9019,605,700
Jun 27, 2024544.80547.70541.10546.70546.7030,728,600
Jun 26, 2024548.00548.20541.80542.20542.2021,336,900
Jun 25, 2024545.50548.40542.10547.50547.5021,034,400
Jun 24, 2024545.60547.10539.70539.70539.7015,614,300
Jun 21, 2024543.00547.60541.40543.00543.0034,598,900
Jun 20, 2024539.00544.90536.50543.60543.6022,422,100
Jun 19, 2024536.40545.70535.80543.20543.2026,578,300
Jun 18, 2024527.60531.90525.00530.00530.0015,741,200
Jun 17, 2024531.00531.00518.00519.80519.8029,931,500
Jun 14, 2024533.10539.10530.70535.90535.9019,525,500
Jun 13, 2024545.90546.20535.20535.20535.2020,116,900
Jun 12, 2024542.80545.60539.60545.30545.3016,098,100
Jun 11, 2024549.70551.50543.60545.40545.4019,971,500
Jun 10, 2024536.00545.80534.70545.10545.1021,626,300
Jun 7, 2024531.80534.30529.50531.70531.7017,264,500
Jun 6, 2024539.80541.30532.30533.00533.0029,061,000
Jun 5, 2024550.00550.20537.20540.10540.1044,755,500
Jun 4, 2024560.40563.70553.60556.80556.8030,019,400
Jun 3, 2024562.70573.30559.80569.40569.4032,720,900
May 31, 2024550.30559.50550.20558.40558.4027,237,100
May 30, 2024550.00551.90544.60550.30550.3026,651,600
May 29, 2024565.00565.70553.50554.30554.3016,029,700
May 28, 2024559.00564.30556.50563.00563.0014,457,300
May 27, 2024555.00559.80554.20559.20559.2014,082,300
May 24, 2024550.00556.20547.50552.50552.5016,231,500
May 23, 2024553.00561.90551.40557.40557.4020,598,100
May 22, 2024555.30558.70550.40552.80552.8016,128,100
May 21, 2024560.60565.50556.60556.70556.7015,812,600
May 20, 2024554.60563.90549.40559.90559.9023,425,800
May 17, 2024553.90556.70549.20552.10552.1022,770,100
May 16, 2024561.70562.80544.30555.00555.0040,289,500
May 15, 2024571.00587.80568.00568.00568.0028,988,100
May 14, 2024562.30574.30559.10572.40572.4035,018,200
May 13, 2024555.00562.40548.40557.90557.9032,668,500
May 10, 2024591.60597.00548.00551.90551.9085,036,100
May 9, 2024572.10578.50560.10576.50576.5029,463,800
May 8, 2024577.50580.70571.20571.20571.2021,787,900
May 7, 2024579.90583.00574.90580.00580.0022,740,000
May 2, 2024579.30581.90576.10580.00580.0024,151,400
May 1, 2024575.30582.00570.80579.30579.3034,039,600
Apr 30, 2024558.50581.70551.30581.70581.7055,742,900
Apr 26, 2024547.00551.60538.60549.00549.0025,500,900
Apr 25, 2024550.30554.90546.50546.70546.7039,864,800
Apr 24, 2024550.20558.80549.30556.10556.1052,959,700
Apr 23, 2024552.50559.50550.10551.30551.3045,224,700
Apr 22, 2024543.00551.00536.30550.40550.4071,796,300
Apr 19, 2024569.90572.70556.70561.40561.4026,943,500
Apr 18, 2024569.70577.30565.60570.00570.0019,448,700
Apr 17, 2024584.50585.70564.70566.50566.5024,523,500
Apr 16, 2024583.00589.20576.40578.90578.9022,210,700
Apr 15, 2024584.30587.30578.90586.50586.5016,443,600
Apr 12, 2024589.90593.40586.00591.70591.7021,844,000
Apr 11, 2024585.90589.40580.60585.90585.9028,941,800
Apr 10, 2024589.40600.20587.20595.90595.9020,171,000
Apr 9, 2024585.50591.40581.70590.90590.9018,424,400
Apr 8, 2024578.80583.30574.00583.30583.3019,749,200
Apr 5, 2024577.00578.10569.40577.50577.5023,274,700
Apr 4, 2024588.90590.90580.50584.60584.6024,917,300

Related Tickers

7267.T Honda Motor Co., Ltd.
1,257.00
-5.45%
 
7203.T Toyota Motor Corporation
2,407.50
-4.41%
 
7261.T Mazda Motor Corporation
820.80
-5.98%
 
000270.KS Kia Corporation
89,700.00
-1.21%
 
RNO.PA Renault SA
44.25
-2.83%
 
005380.KS Hyundai Motor Company
191,800.00
-1.03%
 
HMC Honda Motor Co., Ltd.
25.00
-5.09%
 
7270.T Subaru Corporation
2,417.50
-4.11%
 
HYMLF Hyundai Motor Company
89.00
0.00%
 
MBG.DE Mercedes-Benz Group AG
49.07
-5.21%