tiprankstipranks
Trending News
More News >
Nissan Motor Co Ltd (JP:7201)
:7201
Japanese Market
Advertisement

Nissan Motor Co (7201) Historical Prices

Compare
15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 28, 2025
383.70
383.80
373.30
374.90
374.90
-3.03%
22,366,400
0.72
Oct 27, 2025
382.00
387.50
381.00
386.60
386.60
+2.87%
26,415,301
0.83
Oct 24, 2025
378.00
379.00
372.50
375.80
375.80
-0.48%
17,291,000
0.51
Oct 23, 2025
373.80
377.70
370.80
377.60
377.60
-0.03%
17,673,900
0.52
Oct 22, 2025
370.10
380.60
369.40
377.70
377.70
+3.39%
41,321,898
1.23
Oct 21, 2025
373.30
376.00
363.50
365.30
365.30
-0.03%
20,374,699
0.60
Oct 20, 2025
356.20
366.50
355.50
365.40
365.40
+3.90%
29,691,600
0.87
Oct 17, 2025
351.30
354.50
348.50
351.70
351.70
-0.37%
22,248,600
0.65
Oct 16, 2025
353.00
356.20
351.30
353.00
353.00
+1.79%
24,333,000
0.69
Oct 15, 2025
349.40
351.50
343.30
346.80
346.80
+0.43%
22,771,000
0.64
Oct 14, 2025
349.50
358.20
343.10
345.30
345.30
-3.57%
37,509,500
1.04
Oct 10, 2025
367.00
368.00
356.80
358.10
358.10
-3.76%
25,345,801
0.66
Oct 09, 2025
372.00
373.80
366.40
372.10
372.10
-0.83%
24,622,801
0.62
Oct 08, 2025
384.50
385.50
374.80
375.20
375.20
-2.44%
30,833,699
0.77
Oct 07, 2025
375.00
393.00
375.00
384.60
384.60
+3.17%
47,558,699
1.20
Oct 06, 2025
372.10
380.70
369.80
372.80
372.80
+3.70%
47,737,898
1.20
Oct 03, 2025
351.00
360.30
350.60
359.50
359.50
+3.48%
22,786,500
0.58
Oct 02, 2025
352.20
353.50
345.70
347.40
347.40
-2.20%
25,253,100
0.64
Oct 01, 2025
362.10
363.00
354.80
355.20
355.20
-2.36%
22,189,500
0.56
Sep 30, 2025
363.00
365.00
361.00
363.80
363.80
+0.78%
21,439,699
0.53
Sep 29, 2025
372.80
374.70
360.40
361.00
361.00
-2.75%
23,916,600
0.60
Sep 26, 2025
376.30
378.90
364.80
371.20
371.20
-2.80%
37,377,602
0.94
Sep 25, 2025
373.30
381.90
370.00
381.90
381.90
+2.36%
35,420,000
0.90
Sep 24, 2025
372.60
378.30
371.00
373.10
373.10
+0.95%
35,936,199
0.92
Sep 22, 2025
363.20
375.30
362.50
369.60
369.60
+0.76%
28,469,000
0.73
Sep 19, 2025
362.90
371.00
358.00
366.80
366.80
+0.85%
40,391,500
1.04
Sep 18, 2025
365.90
373.80
363.00
363.70
363.70
-1.41%
30,063,699
0.78
Sep 17, 2025
362.10
370.60
360.80
368.90
368.90
+1.63%
29,174,900
0.76
Sep 16, 2025
366.10
369.00
360.40
363.00
363.00
-0.41%
31,353,199
0.82
Sep 12, 2025
360.70
370.20
359.60
364.50
364.50
+1.62%
37,502,102
0.99
Sep 11, 2025
351.00
358.70
350.20
358.70
358.70
+1.07%
24,544,301
0.65
Sep 10, 2025
357.80
362.50
353.50
354.90
354.90
-0.59%
27,787,400
0.74
Sep 09, 2025
355.00
361.20
352.50
357.00
357.00
+1.08%
32,337,900
0.86
Sep 08, 2025
346.90
357.90
344.70
353.20
353.20
+2.38%
35,323,000
0.95
Sep 05, 2025
350.00
355.30
338.70
345.00
345.00
+2.31%
40,651,301
1.10
Sep 04, 2025
338.90
343.00
337.20
337.20
337.20
-1.40%
26,665,100
0.73
Sep 03, 2025
340.00
343.00
339.60
342.00
342.00
+1.39%
24,842,000
0.68
Sep 02, 2025
333.80
337.30
331.90
337.30
337.30
+0.54%
28,526,600
0.78
Sep 01, 2025
333.00
339.00
330.20
335.50
335.50
+0.93%
25,412,600
0.70
Aug 29, 2025
338.90
340.50
332.20
332.40
332.40
-1.10%
37,149,699
1.02
Aug 28, 2025
342.10
343.50
335.50
336.10
336.10
-1.32%
27,930,900
0.77
Aug 27, 2025
340.60
341.60
333.00
340.60
340.60
+0.09%
30,551,600
0.83
Aug 26, 2025
342.20
343.30
338.50
340.30
340.30
-6.25%
76,188,492
2.14
Aug 25, 2025
358.70
365.70
358.30
363.00
363.00
+3.15%
31,447,400
0.89
Aug 22, 2025
357.10
360.60
349.60
351.90
351.90
-0.90%
19,119,301
0.54
Aug 21, 2025
354.20
363.00
351.20
355.10
355.10
+1.46%
38,989,801
1.11
Aug 20, 2025
353.40
356.70
346.10
350.00
350.00
-0.62%
26,583,000
0.76
Aug 19, 2025
347.00
354.90
346.60
352.20
352.20
+1.44%
28,732,600
0.83
Aug 18, 2025
337.00
347.40
337.00
347.20
347.20
+3.03%
32,681,900
0.94
Aug 15, 2025
330.00
337.00
329.50
337.00
337.00
+3.28%
25,437,000
0.73
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis