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

Nissan Motor Co (7201) Historical Prices

Compare
12 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 27, 2025
346.50
361.00
344.70
351.70
351.70
+3.11%
60,824,301
2.28
Jun 26, 2025
335.30
341.10
334.90
341.10
341.10
+1.04%
14,694,500
0.55
Jun 25, 2025
339.80
339.90
331.80
337.60
337.60
+0.33%
20,215,699
0.76
Jun 24, 2025
348.30
349.40
335.60
336.50
336.50
-2.55%
20,438,100
0.76
Jun 23, 2025
345.00
345.90
338.60
345.30
345.30
-0.46%
13,463,100
0.50
Jun 20, 2025
351.00
353.90
345.90
346.90
346.90
-1.42%
30,667,000
1.14
Jun 19, 2025
360.30
363.60
351.60
351.90
351.90
-2.39%
22,822,500
0.84
Jun 18, 2025
353.00
360.90
352.00
360.50
360.50
+1.75%
16,940,500
0.63
Jun 17, 2025
358.70
361.10
353.10
354.30
354.30
-1.17%
14,472,000
0.53
Jun 16, 2025
362.00
364.90
357.70
358.50
358.50
-0.17%
17,206,900
0.62
Jun 13, 2025
359.60
361.50
356.20
359.10
359.10
-1.26%
17,770,900
0.63
Jun 12, 2025
360.50
364.80
357.90
363.70
363.70
-0.22%
13,961,200
0.49
Jun 11, 2025
359.50
367.00
356.40
364.50
364.50
+3.40%
23,006,801
0.81
Jun 10, 2025
355.60
355.70
350.40
352.50
352.50
-0.68%
17,073,801
0.59
Jun 09, 2025
364.00
364.00
354.00
354.90
354.90
-1.28%
15,261,400
0.53
Jun 06, 2025
353.50
361.50
353.10
359.50
359.50
+1.27%
17,775,199
0.61
Jun 05, 2025
357.00
364.20
354.20
355.00
355.00
-2.26%
23,213,400
0.79
Jun 04, 2025
371.10
371.20
362.20
363.20
363.20
-1.04%
17,467,600
0.59
Jun 03, 2025
365.00
369.80
361.50
367.00
367.00
+0.08%
17,158,500
0.58
Jun 02, 2025
369.90
371.80
366.00
366.70
366.70
-0.60%
21,087,199
0.68
May 30, 2025
370.00
374.30
368.20
368.90
368.90
-3.13%
30,896,100
0.99
May 29, 2025
365.00
382.40
362.70
380.80
380.80
+5.95%
39,607,199
1.25
May 28, 2025
363.00
377.00
359.40
359.40
359.40
-0.33%
38,077,500
1.13
May 27, 2025
352.20
360.70
349.20
360.60
360.60
+2.07%
17,794,199
0.52
May 26, 2025
356.00
358.50
352.00
353.30
353.30
-0.25%
12,432,100
0.36
May 23, 2025
353.60
363.30
352.00
354.20
354.20
-0.06%
18,399,500
0.52
May 22, 2025
355.00
360.30
353.60
354.40
354.40
-2.80%
16,245,600
0.46
May 21, 2025
365.40
367.00
359.80
364.60
364.60
+1.45%
23,710,600
0.65
May 20, 2025
362.50
368.70
357.20
359.40
359.40
-0.44%
19,560,400
0.52
May 19, 2025
357.40
368.90
356.30
361.00
361.00
+1.09%
28,385,301
0.74
May 16, 2025
340.80
357.60
340.60
357.10
357.10
+4.84%
40,340,898
1.04
May 15, 2025
346.30
346.80
339.50
340.60
340.60
-3.87%
20,788,400
0.51
May 14, 2025
355.50
355.60
344.50
354.30
354.30
-0.70%
32,551,801
0.76
May 13, 2025
364.00
367.00
355.50
356.80
356.80
+3.00%
31,485,100
0.71
May 12, 2025
345.50
347.50
342.10
346.40
346.40
+0.70%
20,240,699
0.46
May 09, 2025
341.00
344.60
338.80
344.00
344.00
+2.38%
20,775,100
0.46
May 08, 2025
337.40
337.40
333.40
336.00
336.00
-0.62%
18,652,100
0.41
May 07, 2025
345.00
345.40
335.10
338.10
338.10
-2.40%
23,952,301
0.53
May 02, 2025
348.90
349.90
343.90
346.40
346.40
+0.64%
23,940,301
0.53
May 01, 2025
341.50
346.40
340.40
344.20
344.20
+0.79%
22,815,699
0.51
Apr 30, 2025
346.10
348.90
336.00
341.50
341.50
-0.38%
31,845,801
0.71
Apr 28, 2025
338.00
348.30
336.40
342.80
342.80
+2.33%
41,772,301
0.93
Apr 25, 2025
331.00
341.30
329.10
335.00
335.00
+1.61%
61,733,699
1.39
Apr 24, 2025
334.40
346.80
329.40
329.70
329.70
+0.58%
38,362,102
0.87
Apr 23, 2025
326.00
328.60
320.60
327.80
327.80
+4.36%
30,156,500
0.68
Apr 22, 2025
314.00
317.10
312.20
314.10
314.10
+0.06%
15,858,300
0.35
Apr 21, 2025
318.00
319.60
312.20
313.90
313.90
-2.21%
17,708,199
0.39
Apr 18, 2025
318.60
322.20
317.40
321.00
321.00
+1.71%
20,046,801
0.44
Apr 17, 2025
311.60
318.20
311.50
315.60
315.60
-0.16%
18,607,199
0.40
Apr 16, 2025
320.00
322.00
312.10
316.10
316.10
-0.66%
22,835,100
0.49
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