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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,068.0424
CLOSE 1,067.8955

Low

LOW 835.5

High

HIGH 1,197
DATEOPENHIGHLOWCLOSE
01/04/20181,1301,136.51,1281,134
01/05/20181,1381,149.51,1371,149
01/09/20181,1541,167.51,153.51,156.5
01/10/20181,156.51,1621,1551,156.5
01/11/20181,1501,158.51,1501,157.5
01/12/20181,1551,1571,146.51,148.5
01/15/20181,1521,159.51,1501,150
01/16/20181,1491,1571,1481,154.5
01/17/20181,151.51,152.51,1471,149.5
01/18/20181,1601,1621,143.51,145.5
01/19/20181,149.51,1571,145.51,154
01/22/20181,1581,1651,154.51,163
01/23/20181,1651,1771,164.51,176
01/24/20181,1721,1781,169.51,172.5
01/25/20181,1701,1721,1641,169
01/26/20181,1751,186.51,173.51,182
01/29/20181,185.51,1971,1831,193.5
01/30/20181,188.51,1891,170.51,176
01/31/20181,1701,175.51,163.51,163.5
02/01/20181,1721,1781,1651,171
02/02/20181,169.51,1761,1671,173
02/05/20181,162.51,1721,1591,169.5
02/06/20181,1451,1581,1321,151
02/07/20181,1771,177.51,1521,152
02/08/20181,1561,1691,1541,163.5
02/09/20181,1151,1281,103.51,127.5
02/13/20181,1331,1341,1171,117.5
02/14/20181,1181,119.51,1061,111
02/15/20181,1171,118.51,1101,113
02/16/20181,120.51,126.51,1151,115.5
02/19/20181,1201,127.51,1181,127
02/20/20181,1231,1241,1131,117
02/21/20181,1191,123.51,1161,121.5
02/22/20181,1141,114.51,1071,112
02/23/20181,1091,1221,107.51,119.5
02/26/20181,123.51,1311,121.51,129
02/27/20181,1311,1411,129.51,132.5
02/28/20181,130.51,133.51,1251,125
03/01/20181,1201,123.51,115.51,120.5
03/02/20181,1101,1111,1021,105
03/05/20181,1071,1111,1031,107
03/06/20181,1241,1241,110.51,112.5
03/07/20181,1091,121.51,1051,105
03/08/20181,118.51,122.51,1091,113.5
03/09/20181,1141,122.51,108.51,112
03/12/20181,1221,131.51,1191,130.5
03/13/20181,127.51,1311,1221,130
03/14/20181,1251,129.51,1221,125.5
03/15/20181,125.51,1271,118.51,122
03/16/20181,1231,126.51,119.51,123.5
03/19/20181,1231,123.51,111.51,113
03/20/20181,1111,120.51,108.51,119.5
03/22/20181,120.51,121.51,111.51,116
03/23/20181,1081,1111,1031,105
03/26/20181,104.51,1061,095.51,105
03/27/20181,1181,1301,1151,130
03/28/20181,073.51,099.51,073.51,099.5
03/29/20181,108.51,1131,0851,094.5
03/30/20181,1011,106.51,094.51,104
04/02/20181,1001,1111,1001,103.5
04/03/20181,0931,100.51,0911,098
04/04/20181,1021,1111,096.51,109
04/05/20181,107.51,113.51,104.51,108.5
04/06/20181,1141,118.51,112.51,115.5
04/09/20181,113.51,1201,1111,118
04/10/20181,1151,129.51,114.51,126
04/11/20181,1271,127.51,1201,122
04/12/20181,1221,123.51,116.51,122
04/13/20181,125.51,127.51,123.51,125
04/16/20181,1251,1291,1241,129
04/17/20181,1271,1321,1251,128.5
04/18/20181,1321,1381,129.51,133.5
04/19/20181,133.51,1391,1331,135.5
04/20/20181,1351,139.51,133.51,135
04/23/20181,1381,1391,1341,135
04/24/20181,139.51,148.51,137.51,148
04/25/20181,1451,1531,1451,153
04/26/20181,1531,157.51,149.51,155
04/27/20181,1551,1571,1381,151.5
05/01/20181,1511,151.51,142.51,151.5
05/02/20181,1481,148.51,1271,127.5
05/07/20181,1271,1301,1221,126.5
05/08/20181,117.51,118.51,107.51,113
05/09/20181,1081,109.51,0971,099
05/10/20181,1081,1121,1041,110.5
05/11/20181,1071,1131,1041,111
05/14/20181,111.51,1191,1091,116
05/15/20181,1221,135.51,1211,125.5
05/16/20181,126.51,1391,125.51,133.5
05/17/20181,133.51,141.51,1331,137
05/18/20181,1421,147.51,1411,146
05/21/20181,1451,1481,143.51,144
05/22/20181,1441,1451,136.51,144
05/23/20181,138.51,145.51,1351,138.5
05/24/20181,1261,133.51,1131,118.5
05/25/20181,116.51,1201,1121,116
05/28/20181,1161,117.51,101.51,108
05/29/20181,1151,115.51,1031,108.5
05/30/20181,1001,1011,082.51,085
05/31/20181,090.51,0951,080.51,080.5
06/01/20181,077.51,0881,0681,077
06/04/20181,0811,099.51,0811,098.5
06/05/20181,0991,100.51,0861,086
06/06/20181,0911,0941,0881,091.5
06/07/20181,099.51,1061,096.51,103
06/08/20181,0941,1031,0931,094
06/11/20181,1001,1031,0931,099.5
06/12/20181,1061,109.51,098.51,101
06/13/20181,100.51,1071,0991,104.5
06/14/20181,0991,099.51,0901,090
06/15/20181,0951,0971,0871,091
06/18/20181,0891,089.51,0791,083
06/19/20181,0851,0881,0761,076
06/20/20181,0771,0831,0711,081
06/21/20181,077.51,083.51,0741,079
06/22/20181,075.51,0801,0661,078.5
06/25/20181,0751,076.51,0671,067.5
06/26/20181,0661,0731,060.51,070.5
06/27/20181,0741,0741,0661,072
06/28/20181,0731,077.51,0701,074.5
06/29/20181,0771,0781,068.51,078
07/02/20181,067.51,0711,052.51,053
07/03/20181,0551,055.51,0381,043
07/04/20181,0391,0491,035.51,045.5
07/05/20181,047.51,0541,0411,042
07/06/20181,048.51,0571,046.51,051.5
07/09/20181,052.51,054.5999.51,003.5
07/10/20181,025.51,0451,023.51,041.5
07/11/20181,028.51,0311,0121,020
07/12/20181,0201,0261,0161,022
07/13/20181,021.51,0331,017.51,028.5
07/17/20181,0301,043.51,026.51,037
07/18/20181,038.51,043.51,035.51,038.5
07/19/20181,0401,0431,037.51,039.5
07/20/20181,0381,042.51,0331,034.5
07/23/20181,033.51,0371,027.51,027.5
07/24/20181,0301,033.51,0291,032
07/25/20181,035.51,037.51,0331,035
07/26/20181,0401,045.51,037.51,039
07/27/20181,0331,038.51,030.51,036.5
07/30/20181,041.51,056.51,039.51,055
07/31/20181,0631,0651,0551,055.5
08/01/20181,0631,0651,0521,064
08/02/20181,0551,059.51,0451,047
08/03/20181,0471,0501,0421,043
08/06/20181,0461,051.51,041.51,049
08/07/20181,0491,0551,0481,055
08/08/20181,055.51,0611,0521,054
08/09/20181,0501,0501,044.51,045.5
08/10/20181,0461,048.51,0401,042
08/13/20181,0391,0391,0281,030
08/14/20181,0361,038.51,0331,037.5
08/15/20181,038.51,0431,0311,033.5
08/16/20181,0301,0401,0241,040
08/17/20181,0401,041.51,0341,038
08/20/20181,0381,0401,033.51,040
08/21/20181,0401,043.51,037.51,042.5
08/22/20181,044.51,058.51,0391,057
08/23/20181,0521,053.51,0361,036
08/24/20181,0371,0381,0261,031.5
08/27/20181,034.51,039.51,032.51,039
08/28/20181,0511,064.51,0511,052.5
08/29/20181,0511,055.51,0461,052
08/30/20181,052.51,056.51,0481,048
08/31/20181,0451,0451,0401,040
09/03/20181,0411,0411,035.51,037
09/04/20181,039.51,040.51,035.51,040.5
09/05/20181,035.51,036.51,0301,030
09/06/20181,0291,031.51,0221,027.5
09/07/20181,0241,025.51,0191,021
09/10/20181,0211,028.51,020.51,025
09/11/20181,025.51,036.51,0241,036.5
09/12/20181,0311,0351,024.51,028
09/13/20181,0271,046.51,0241,045.5
09/14/20181,046.51,0601,045.51,060
09/18/20181,060.51,075.51,0581,074
09/19/20181,0811,0901,080.51,086.5
09/20/20181,0901,0941,084.51,090.5
09/21/20181,094.51,105.51,0931,105.5
09/25/20181,100.51,108.51,095.51,100
09/26/20181,0601,0641,0471,054.5
09/27/20181,0601,0611,051.51,053.5
09/28/20181,059.51,063.51,0541,063.5
10/01/20181,063.51,063.51,0511,051.5
10/02/20181,0501,0591,0461,056.5
10/03/20181,0491,049.51,033.51,034.5
10/04/20181,0451,0481,036.51,038.5
10/05/20181,033.51,044.51,0311,037
10/09/20181,0321,0361,028.51,029
10/10/20181,0301,0321,0261,029
10/11/20181,007.51,013.51,0021,007
10/12/20181,0051,011.51,003.51,007
10/15/20181,0071,0071,000.51,000.5
10/16/20181,0011,0121,0001,010.5
10/17/20181,017.51,017.51,0071,009.5
10/18/20181,0091,0111,0061,006.5
10/19/20181,0011,0039981,001.5
10/22/2018999.71,007.5995.51,003.5
10/23/20181,000.51,001993.5994
10/24/2018999.71,001990.4998.3
10/25/2018983.3987974.6979.7
10/26/2018986.2995.8982.4990.9
10/29/2018996.31,000.5992994.3
10/30/2018995.21,012993.31,009
10/31/20181,0131,027.51,012.51,027.5
11/01/20181,0261,030.51,018.51,024.5
11/02/20181,024.51,029.51,0151,027.5
11/05/20181,0201,020.51,0101,016.5
11/06/20181,0181,0341,017.51,032.5
11/07/20181,028.51,034.51,016.51,021
11/08/20181,0321,034.51,026.51,030
11/09/20181,0201,032.51,0171,027
11/12/20181,0201,029.51,0171,029
11/13/20181,0151,0171,0051,008.5
11/14/20181,0151,0281,011.51,022.5
11/15/20181,0161,0161,0061,015.5
11/16/20181,0131,0151,007.51,010
11/19/20181,0061,0131,0031,005.5
11/20/2018941971.9940950.7
11/21/2018945963.7942954.1
11/22/2018950.2964.3950.2961.5
11/26/2018965.1978.4962.7978.4
11/27/2018985.8988.9967975.7
11/28/2018972.2972.4958.3971.5
11/29/2018972.2992.4972.1984.7
11/30/2018989.8997.8982.3994.3
12/03/20181,0041,008.5999.61,006.5
12/04/20181,004.51,007994.6994.6
12/05/2018984.7997.7982995.2
12/06/2018990993.4972.6973.5
12/07/2018973.5976959.1973.3
12/10/2018951958942.4945
12/11/2018941946.8912.1915.7
12/12/2018920941920924.4
12/13/2018930937.9922.4937
12/14/2018940944.4930932.5
12/17/2018930936.2926.2929.9
12/18/2018925937.8920.7927.9
12/19/2018922927.8917.2921.5
12/20/2018915922.7900.2901.3
12/21/2018899899874.3882.9
12/25/2018848.3852.4835.5838.1
12/26/2018841.2865.7840.9856.9
12/27/2018890890.7872.2884.8
12/28/2018880888.8878880.3