Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Nissan Motor Co., Ltd. logo
7201.T
Nissan Motor Co., Ltd.
06:30:00
327.8 ¥
0.0000 (%0.00)
Previous Close: 343
Day Low₺327.79999
Day High₺344
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

7201.T: Nissan Motor Co., Ltd. Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,102.2713
CLOSE 1,102.3543

Low

LOW 996.2

High

HIGH 1,207.5
DATEOPENHIGHLOWCLOSE
01/04/20171,1911,207.51,1911,201.5
01/05/20171,2021,2041,1911,199.5
01/06/20171,1681,1821,165.51,173
01/10/20171,1741,182.51,1701,170.5
01/11/20171,1761,1801,1691,172
01/12/20171,1621,166.51,151.51,159.5
01/13/20171,1601,1651,154.51,160
01/16/20171,1621,1631,1491,153
01/17/20171,150.51,1641,1411,141
01/18/20171,1311,1581,1241,155.5
01/19/20171,1701,1711,145.51,155.5
01/20/20171,1631,1631,147.51,150.5
01/23/20171,1381,141.51,127.51,135
01/24/20171,1221,1261,1151,122
01/25/20171,1421,1511,130.51,134
01/26/20171,1491,1521,142.51,146
01/27/20171,1521,1521,1381,140.5
01/30/20171,140.51,141.51,132.51,135.5
01/31/20171,1171,126.51,1161,119
02/01/20171,1081,1151,0951,112
02/02/20171,1121,1261,108.51,112.5
02/03/20171,1201,130.51,1151,125.5
02/06/20171,1341,136.51,1151,120
02/07/20171,1131,126.51,108.51,123
02/08/20171,127.51,134.51,1181,132.5
02/09/20171,1201,1211,103.51,109.5
02/10/20171,120.51,126.51,1141,125.5
02/13/20171,1391,1391,124.51,126
02/14/20171,1351,1351,1161,117
02/15/20171,1301,1301,1221,127
02/16/20171,127.51,1311,118.51,123.5
02/17/20171,116.51,121.51,1141,116.5
02/20/20171,1221,122.51,1081,116.5
02/21/20171,116.51,1221,113.51,116.5
02/22/20171,1201,1211,1141,118.5
02/23/20171,112.51,114.51,1071,112
02/24/20171,1121,117.51,1061,112
02/27/20171,1101,111.51,100.51,105
02/28/20171,113.51,1211,1061,106
03/01/20171,1151,1241,103.51,120.5
03/02/20171,135.51,1391,123.51,124
03/03/20171,128.51,132.51,1231,127.5
03/06/20171,1301,1421,1281,139.5
03/07/20171,1451,1581,1441,150.5
03/08/20171,1471,1481,1371,147
03/09/20171,150.51,152.51,1381,141.5
03/10/20171,1541,158.51,148.51,158
03/13/20171,1551,158.51,1531,157.5
03/14/20171,1601,162.51,1551,156
03/15/20171,156.51,161.51,153.51,157.5
03/16/20171,157.51,160.51,1201,137.5
03/17/20171,134.51,138.51,1261,132
03/21/20171,130.51,139.51,125.51,138
03/22/20171,1251,126.51,114.51,115
03/23/20171,1151,1191,107.51,116.5
03/24/20171,1161,129.51,1101,126
03/27/20171,119.51,125.51,1151,124
03/28/20171,1281,1361,1221,134
03/29/20171,1101,117.51,1021,114
03/30/20171,1051,106.51,0861,087.5
03/31/20171,093.51,093.51,073.51,073.5
04/03/20171,0711,075.51,0581,071
04/04/20171,049.51,0501,032.51,040
04/05/20171,0351,0391,020.51,026.5
04/06/20171,0191,019.51,006.51,009.5
04/07/20171,008.51,0231,002.51,010.5
04/10/20171,0181,0281,0161,018
04/11/20171,013.51,021.51,010.51,020.5
04/12/20171,0101,014.51,0051,009
04/13/20171,0021,013.5996.21,010.5
04/14/20171,010.51,013.5998.51,012
04/17/20171,0091,0151,0011,010.5
04/18/20171,020.51,036.51,016.51,019
04/19/20171,013.51,0281,0091,019.5
04/20/20171,0241,043.51,021.51,032
04/21/20171,0451,0451,032.51,036
04/24/20171,0491,054.51,0381,039.5
04/25/20171,0401,057.51,037.51,057
04/26/20171,0671,076.51,0611,075
04/27/20171,0501,0661,0491,059.5
04/28/20171,0501,0641,0501,058.5
05/01/20171,059.51,0671,0551,064.5
05/02/20171,064.51,0791,063.51,076.5
05/08/20171,088.51,090.51,0821,085
05/09/20171,082.51,086.51,0741,079
05/10/20171,0731,0751,065.51,075
05/11/20171,0751,0781,0691,075
05/12/20171,0851,1141,0851,107.5
05/15/20171,099.51,1021,086.51,091.5
05/16/20171,102.51,104.51,095.51,103
05/17/20171,0931,110.51,089.51,109.5
05/18/20171,0851,093.51,0851,091.5
05/19/20171,095.51,0981,0891,093.5
05/22/20171,0961,096.51,0881,090
05/23/20171,0851,0851,0711,074
05/24/20171,0801,0811,0741,078.5
05/25/20171,0751,0911,0731,081.5
05/26/20171,0781,086.51,0761,076
05/29/20171,077.51,080.51,0741,074
05/30/20171,072.51,0761,068.51,074.5
05/31/20171,0661,0701,059.51,061.5
06/01/20171,061.51,0731,058.51,069
06/02/20171,0771,099.51,076.51,098
06/05/20171,089.51,0901,0791,080
06/06/20171,075.51,080.51,0671,068
06/07/20171,0661,0781,0651,074
06/08/20171,0771,0841,0721,076
06/09/20171,073.51,078.51,0701,076.5
06/12/20171,0761,0821,0751,077
06/13/20171,0751,078.51,067.51,075
06/14/20171,082.51,0871,0801,081
06/15/20171,0761,084.51,075.51,079
06/16/20171,0851,0881,079.51,081.5
06/19/20171,0801,080.51,0711,072
06/20/20171,0801,0831,0711,071.5
06/21/20171,071.51,0731,064.51,067.5
06/22/20171,069.51,076.51,068.51,070
06/23/20171,0731,0821,071.51,079
06/26/20171,0781,0821,075.51,081
06/27/20171,0841,0901,083.51,085
06/28/20171,0861,1051,085.51,100.5
06/29/20171,1121,118.51,1101,111.5
06/30/20171,103.51,1181,101.51,118
07/03/20171,1141,1231,112.51,117
07/04/20171,1301,139.51,124.51,128.5
07/05/20171,1401,1491,1371,148
07/06/20171,1471,1471,137.51,142
07/07/20171,1371,1501,1341,146.5
07/10/20171,1501,1541,147.51,152
07/11/20171,1501,157.51,1461,154.5
07/12/20171,1501,150.51,141.51,148
07/13/20171,146.51,1491,142.51,145
07/14/20171,143.51,1541,143.51,150.5
07/18/20171,1421,1441,1361,142
07/19/20171,1351,1361,1271,128.5
07/20/20171,1281,1461,1281,140
07/21/20171,1351,1381,1301,136
07/24/20171,1281,132.51,123.51,130
07/25/20171,1321,1371,1291,130
07/26/20171,1401,1491,1391,141.5
07/27/20171,143.51,1571,1421,155
07/28/20171,1201,1231,1001,107.5
07/31/20171,104.51,1101,0961,096
08/01/20171,0961,102.51,0891,098
08/02/20171,1041,105.51,093.51,093.5
08/03/20171,093.51,096.51,0901,091
08/04/20171,0911,0951,085.51,085.5
08/07/20171,0921,093.51,0901,091
08/08/20171,0951,096.51,0891,090.5
08/09/20171,0901,090.51,0811,085
08/10/20171,0851,088.51,0821,088
08/14/20171,0791,084.51,0771,080.5
08/15/20171,0951,1061,0901,100
08/16/20171,100.51,1111,100.51,109
08/17/20171,1051,108.51,0991,103.5
08/18/20171,0951,0991,0931,098.5
08/21/20171,1001,100.51,092.51,095
08/22/20171,096.51,096.51,088.51,092
08/23/20171,0991,0991,0891,090
08/24/20171,0881,0891,082.51,082.5
08/25/20171,082.51,088.51,081.51,082.5
08/28/20171,0821,0841,0771,081
08/29/20171,0761,087.51,0751,085.5
08/30/20171,0891,0901,083.51,087.5
08/31/20171,0911,098.51,0891,093
09/01/20171,096.51,0981,090.51,096
09/04/20171,091.51,095.51,088.51,092
09/05/20171,094.51,094.51,0891,092.5
09/06/20171,085.51,0881,0791,086
09/07/20171,095.51,102.51,0901,092.5
09/08/20171,0881,097.51,087.51,089.5
09/11/20171,097.51,105.51,0951,099.5
09/12/20171,1111,1181,1091,115
09/13/20171,1251,132.51,124.51,128.5
09/14/20171,128.51,1341,125.51,127
09/15/20171,1241,130.51,1231,129
09/19/20171,1481,155.51,143.51,153
09/20/20171,1521,1571,150.51,153.5
09/21/20171,1601,167.51,1581,158
09/22/20171,1581,1591,1471,152
09/25/20171,1561,1581,1541,155.5
09/26/20171,157.51,161.51,1561,159
09/27/20171,135.51,139.51,1271,128.5
09/28/20171,1281,1281,1111,115.5
09/29/20171,1131,114.51,110.51,114.5
10/02/20171,054.51,0871,054.51,084.5
10/03/20171,084.51,1031,084.51,102.5
10/04/20171,112.51,114.51,0701,089.5
10/05/20171,0801,0941,079.51,086
10/06/20171,0871,092.51,0851,091.5
10/10/20171,0881,089.51,0851,089
10/11/20171,088.51,089.51,083.51,085.5
10/12/20171,0921,096.51,0871,089.5
10/13/20171,0851,088.51,078.51,085
10/16/20171,0871,089.51,082.51,083
10/17/20171,0861,089.51,0841,086
10/18/20171,0861,0871,0791,087
10/19/20171,0911,0981,090.51,096
10/20/20171,079.51,084.51,0701,079
10/23/20171,0881,0971,086.51,097
10/24/20171,0911,093.51,085.51,093
10/25/20171,0951,095.51,0871,090
10/26/20171,0871,1021,0871,099.5
10/27/20171,102.51,1041,0941,101.5
10/30/20171,1001,1111,099.51,108
10/31/20171,1031,1041,0941,098.5
11/01/20171,1071,1141,1061,109
11/02/20171,109.51,1161,1091,111.5
11/06/20171,1161,116.51,102.51,108.5
11/07/20171,1081,1121,102.51,111
11/08/20171,1121,121.51,085.51,118.5
11/09/20171,102.51,109.51,0881,096
11/10/20171,0851,0951,0851,093
11/13/20171,090.51,0941,082.51,082.5
11/14/20171,084.51,0891,0801,086
11/15/20171,0801,080.51,0631,072
11/16/20171,0701,0711,060.51,064.5
11/17/20171,075.51,0771,0671,070
11/20/20171,0651,0751,064.51,067.5
11/21/20171,0711,077.51,0701,071.5
11/22/20171,073.51,074.51,0691,071
11/24/20171,0701,079.51,0661,077.5
11/27/20171,0801,083.51,0751,076.5
11/28/20171,0781,081.51,0731,076
11/29/20171,0801,086.51,0761,084
11/30/20171,0821,090.51,080.51,088
12/01/20171,0921,093.51,084.51,089
12/04/20171,090.51,094.51,087.51,091
12/05/20171,090.51,0951,0891,091
12/06/20171,0891,0911,0821,084
12/07/20171,0901,0901,0771,079
12/08/20171,0791,086.51,076.51,085.5
12/11/20171,0851,0941,084.51,093.5
12/12/20171,0941,1021,090.51,100.5
12/13/20171,1051,106.51,1011,104.5
12/14/20171,1011,101.51,0951,099.5
12/15/20171,0971,0981,090.51,096.5
12/18/20171,098.51,1031,0941,101.5
12/19/20171,1051,109.51,1041,107.5
12/20/20171,1041,1121,102.51,111.5
12/21/20171,1131,1191,1121,117
12/22/20171,1191,1241,117.51,120.5
12/25/20171,125.51,1291,1251,128
12/26/20171,129.51,1301,1261,127.5
12/27/20171,1271,1291,1241,127
12/28/20171,127.51,129.51,1231,124.5
12/29/20171,1231,1271,1171,123.5