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
7201.T: Nissan Motor Co., Ltd. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 783.1237
CLOSE 783.1423
Low
LOW 633
High
HIGH 969.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 856.1 | 870.1 | 854.3 | 869.8 |
| 01/07/2019 | 894 | 900.7 | 879.7 | 893.1 |
| 01/08/2019 | 893.5 | 899.8 | 884 | 895 |
| 01/09/2019 | 896 | 902.9 | 891 | 898.2 |
| 01/10/2019 | 898 | 901.5 | 892.3 | 897.8 |
| 01/11/2019 | 902 | 906.9 | 900.5 | 905.5 |
| 01/15/2019 | 900 | 908.7 | 896.4 | 903.7 |
| 01/16/2019 | 901 | 908.2 | 895.2 | 906.3 |
| 01/17/2019 | 907.9 | 909.6 | 904.2 | 907.1 |
| 01/18/2019 | 910 | 916.8 | 908.3 | 913.5 |
| 01/21/2019 | 923 | 923.2 | 913.5 | 917.5 |
| 01/22/2019 | 921 | 923.8 | 910.9 | 913.8 |
| 01/23/2019 | 910 | 917.4 | 908.6 | 910.3 |
| 01/24/2019 | 903.1 | 911.4 | 899.7 | 905.5 |
| 01/25/2019 | 910.1 | 930.7 | 910.1 | 927.7 |
| 01/28/2019 | 932.5 | 936.6 | 903 | 920.3 |
| 01/29/2019 | 913 | 919.3 | 910.5 | 918.5 |
| 01/30/2019 | 921.1 | 925.5 | 912 | 913.6 |
| 01/31/2019 | 924.2 | 929.8 | 917.9 | 926.8 |
| 02/01/2019 | 924.6 | 927.8 | 921.1 | 925.3 |
| 02/04/2019 | 928.5 | 933.9 | 925.6 | 933.3 |
| 02/05/2019 | 938.2 | 938.4 | 929.1 | 930.9 |
| 02/06/2019 | 937.9 | 937.9 | 928.6 | 930.3 |
| 02/07/2019 | 928.9 | 929.9 | 919 | 928.1 |
| 02/08/2019 | 920.6 | 923.7 | 913.3 | 914.3 |
| 02/12/2019 | 915 | 938 | 915 | 931.4 |
| 02/13/2019 | 921.8 | 938.3 | 920.1 | 938.3 |
| 02/14/2019 | 924.7 | 947.8 | 924.7 | 944 |
| 02/15/2019 | 940.5 | 940.7 | 930.8 | 935 |
| 02/18/2019 | 948 | 952.4 | 944 | 948.1 |
| 02/19/2019 | 949.8 | 950 | 943.3 | 945.4 |
| 02/20/2019 | 948 | 955.8 | 944.7 | 948 |
| 02/21/2019 | 946.6 | 954.8 | 944.2 | 948.6 |
| 02/22/2019 | 945 | 948.5 | 942.3 | 947.6 |
| 02/25/2019 | 955 | 956.9 | 952 | 952.8 |
| 02/26/2019 | 955 | 958 | 953.5 | 958 |
| 02/27/2019 | 959 | 969.6 | 959 | 966.2 |
| 02/28/2019 | 966 | 966 | 958 | 962.4 |
| 03/01/2019 | 962 | 966 | 955.1 | 963.3 |
| 03/04/2019 | 969 | 969 | 960 | 962.5 |
| 03/05/2019 | 956.6 | 956.7 | 940.1 | 940.1 |
| 03/06/2019 | 941 | 945.5 | 936.4 | 938.2 |
| 03/07/2019 | 930.5 | 931.5 | 916.7 | 918.9 |
| 03/08/2019 | 918 | 921.5 | 910.8 | 911.5 |
| 03/11/2019 | 911.6 | 926.8 | 909 | 921.6 |
| 03/12/2019 | 923.2 | 934.2 | 922 | 930.7 |
| 03/13/2019 | 928.5 | 933.8 | 924 | 929.3 |
| 03/14/2019 | 940 | 943.4 | 930.3 | 930.9 |
| 03/15/2019 | 938.8 | 943.2 | 936.7 | 938.5 |
| 03/18/2019 | 945.5 | 950.9 | 945.5 | 950.4 |
| 03/19/2019 | 955 | 958.8 | 948.8 | 952 |
| 03/20/2019 | 953.9 | 957 | 951.3 | 951.4 |
| 03/22/2019 | 959.3 | 959.3 | 951.3 | 957.3 |
| 03/25/2019 | 951.3 | 951.3 | 940.9 | 945.4 |
| 03/26/2019 | 949 | 958.9 | 945.1 | 958.5 |
| 03/27/2019 | 925 | 928.7 | 912.2 | 925 |
| 03/28/2019 | 917.4 | 922.3 | 908.3 | 910.4 |
| 03/29/2019 | 915 | 916.7 | 907.3 | 908.2 |
| 04/01/2019 | 916 | 929.3 | 915.8 | 924.5 |
| 04/02/2019 | 928.3 | 936.6 | 926 | 932.7 |
| 04/03/2019 | 935.9 | 943.3 | 932 | 938.3 |
| 04/04/2019 | 938.3 | 946.6 | 938.3 | 943.7 |
| 04/05/2019 | 938.7 | 946.2 | 938 | 944.1 |
| 04/08/2019 | 943 | 943.4 | 933.4 | 936.3 |
| 04/09/2019 | 933.4 | 940.6 | 933.1 | 937.6 |
| 04/10/2019 | 931 | 931.4 | 923.2 | 926 |
| 04/11/2019 | 923.7 | 932.2 | 921.8 | 930.7 |
| 04/12/2019 | 932 | 934.2 | 927 | 929 |
| 04/15/2019 | 935 | 940.8 | 933.2 | 936.4 |
| 04/16/2019 | 930 | 938.4 | 929 | 934.7 |
| 04/17/2019 | 937.9 | 958 | 937.8 | 957.5 |
| 04/18/2019 | 957.5 | 966 | 956.8 | 960.8 |
| 04/19/2019 | 957.9 | 957.9 | 931.3 | 939.3 |
| 04/22/2019 | 937.3 | 947.4 | 937.3 | 944.5 |
| 04/23/2019 | 943.1 | 946.5 | 939.4 | 942.6 |
| 04/24/2019 | 917 | 926.4 | 904 | 904.9 |
| 04/25/2019 | 898.6 | 899.7 | 876.6 | 888.9 |
| 04/26/2019 | 888.7 | 895.3 | 876 | 893.3 |
| 05/07/2019 | 890 | 890.6 | 874.9 | 878 |
| 05/08/2019 | 876.3 | 878.3 | 868 | 873.7 |
| 05/09/2019 | 868.2 | 868.2 | 858.2 | 858.4 |
| 05/10/2019 | 863.7 | 868 | 855.2 | 858.5 |
| 05/13/2019 | 853.5 | 868.6 | 848.9 | 865.7 |
| 05/14/2019 | 844 | 862.9 | 825 | 840.2 |
| 05/15/2019 | 795 | 795.7 | 772.8 | 785.8 |
| 05/16/2019 | 785 | 799.6 | 778.9 | 787.1 |
| 05/17/2019 | 789.6 | 790.5 | 777.6 | 780.4 |
| 05/20/2019 | 777.2 | 781.5 | 763.9 | 770.1 |
| 05/21/2019 | 773 | 773.4 | 761.2 | 771.3 |
| 05/22/2019 | 769 | 771.2 | 755.2 | 756.1 |
| 05/23/2019 | 751.5 | 757.2 | 744 | 747.6 |
| 05/24/2019 | 731 | 743.9 | 728 | 740.6 |
| 05/27/2019 | 740.8 | 750.5 | 738 | 747.8 |
| 05/28/2019 | 777.8 | 777.8 | 758.5 | 765.1 |
| 05/29/2019 | 757 | 784.7 | 752 | 779.2 |
| 05/30/2019 | 769.7 | 777 | 765.7 | 775.8 |
| 05/31/2019 | 749.4 | 755.3 | 733.7 | 734.6 |
| 06/03/2019 | 723.3 | 745.6 | 722 | 744.8 |
| 06/04/2019 | 741.9 | 760.3 | 740.5 | 758.8 |
| 06/05/2019 | 770 | 772.2 | 760.6 | 762.9 |
| 06/06/2019 | 735.6 | 756.1 | 733.9 | 749.9 |
| 06/07/2019 | 756.2 | 764.8 | 750.2 | 761 |
| 06/10/2019 | 772 | 776.7 | 764.1 | 767.4 |
| 06/11/2019 | 768.5 | 773.1 | 765.1 | 770.1 |
| 06/12/2019 | 770.1 | 770.9 | 761.3 | 765.6 |
| 06/13/2019 | 760 | 772 | 750.1 | 756.8 |
| 06/14/2019 | 754.3 | 761 | 753 | 755.5 |
| 06/17/2019 | 760.8 | 770.5 | 757.9 | 757.9 |
| 06/18/2019 | 759.3 | 764.4 | 750.1 | 752.5 |
| 06/19/2019 | 758.1 | 767.8 | 755.2 | 763 |
| 06/20/2019 | 770.3 | 773 | 761 | 762.1 |
| 06/21/2019 | 766.9 | 772.7 | 762.8 | 766.3 |
| 06/24/2019 | 761 | 768.9 | 757.2 | 766.5 |
| 06/25/2019 | 769 | 769.9 | 759.6 | 764.3 |
| 06/26/2019 | 764.9 | 768.4 | 758.7 | 761.2 |
| 06/27/2019 | 767.1 | 779.5 | 763.7 | 777.8 |
| 06/28/2019 | 774 | 775 | 767 | 771.6 |
| 07/01/2019 | 776.8 | 789.6 | 776.3 | 789.6 |
| 07/02/2019 | 787.5 | 789 | 778.7 | 786.7 |
| 07/03/2019 | 784.6 | 784.6 | 767.7 | 770.6 |
| 07/04/2019 | 777.1 | 777.5 | 771.1 | 772.8 |
| 07/05/2019 | 773.8 | 777.3 | 771.8 | 773.4 |
| 07/08/2019 | 773.5 | 773.5 | 765 | 770.5 |
| 07/09/2019 | 771 | 775.4 | 769.3 | 772.7 |
| 07/10/2019 | 775.5 | 777.2 | 770.1 | 773.7 |
| 07/11/2019 | 769.1 | 779.2 | 767.9 | 776.3 |
| 07/12/2019 | 774.6 | 777.6 | 772.8 | 775.4 |
| 07/16/2019 | 776.5 | 782.6 | 772.6 | 774.1 |
| 07/17/2019 | 774 | 777.1 | 768 | 768 |
| 07/18/2019 | 767.7 | 767.7 | 748.2 | 750.5 |
| 07/19/2019 | 750 | 766.7 | 748.2 | 764.6 |
| 07/22/2019 | 765 | 771.5 | 763.1 | 766.7 |
| 07/23/2019 | 766.1 | 774.7 | 765.1 | 774.2 |
| 07/24/2019 | 780 | 784.3 | 778.9 | 781.6 |
| 07/25/2019 | 750 | 769.6 | 748 | 765.6 |
| 07/26/2019 | 755.1 | 764 | 741 | 741 |
| 07/29/2019 | 738.3 | 746.7 | 717 | 720.1 |
| 07/30/2019 | 720 | 731.2 | 719.1 | 727.6 |
| 07/31/2019 | 721 | 724.5 | 710.8 | 710.8 |
| 08/01/2019 | 702.9 | 713.4 | 700.1 | 709.4 |
| 08/02/2019 | 702.9 | 709.9 | 690.7 | 691.7 |
| 08/05/2019 | 680 | 680.8 | 653 | 661.9 |
| 08/06/2019 | 641.9 | 684.8 | 638.1 | 684.1 |
| 08/07/2019 | 682.9 | 689 | 675.6 | 678.9 |
| 08/08/2019 | 676.9 | 682.3 | 671.3 | 672 |
| 08/09/2019 | 677.3 | 679.5 | 670.5 | 675.7 |
| 08/13/2019 | 664 | 664.9 | 656.1 | 660.9 |
| 08/14/2019 | 662.8 | 666.7 | 659.2 | 662.5 |
| 08/15/2019 | 648.2 | 657.8 | 642.5 | 655.1 |
| 08/16/2019 | 648.9 | 670 | 645.5 | 658.8 |
| 08/19/2019 | 660.1 | 663.8 | 657.8 | 663.4 |
| 08/20/2019 | 663.1 | 669.3 | 659.6 | 669.3 |
| 08/21/2019 | 664 | 664 | 657.1 | 659.1 |
| 08/22/2019 | 655.7 | 663.5 | 651.3 | 663.5 |
| 08/23/2019 | 660.1 | 661.1 | 655.7 | 658.9 |
| 08/26/2019 | 647 | 651.8 | 642 | 648.8 |
| 08/27/2019 | 653 | 655.3 | 646.7 | 647.3 |
| 08/28/2019 | 646 | 651.6 | 640 | 648.4 |
| 08/29/2019 | 650.7 | 651.4 | 635.1 | 645.2 |
| 08/30/2019 | 638.6 | 657.4 | 638.2 | 656.4 |
| 09/02/2019 | 654.4 | 656.7 | 647.7 | 647.7 |
| 09/03/2019 | 647.6 | 658.3 | 646.9 | 656.3 |
| 09/04/2019 | 653.5 | 655.2 | 644.2 | 644.9 |
| 09/05/2019 | 643 | 663 | 642 | 657.7 |
| 09/06/2019 | 665.5 | 676.8 | 665 | 674 |
| 09/09/2019 | 683 | 684 | 668.2 | 672.5 |
| 09/10/2019 | 690.1 | 704.8 | 688.4 | 697.5 |
| 09/11/2019 | 710.7 | 719.2 | 708.4 | 718.4 |
| 09/12/2019 | 719.5 | 721.4 | 707 | 711.1 |
| 09/13/2019 | 712.8 | 713.9 | 702.1 | 713.5 |
| 09/17/2019 | 710 | 721.7 | 708.2 | 716.7 |
| 09/18/2019 | 717 | 717.5 | 709 | 713.9 |
| 09/19/2019 | 716.1 | 718.5 | 711.7 | 713.7 |
| 09/20/2019 | 710.1 | 713.3 | 706.3 | 709.3 |
| 09/24/2019 | 709.6 | 712.6 | 702.2 | 702.2 |
| 09/25/2019 | 699.9 | 707.2 | 695.3 | 705.7 |
| 09/26/2019 | 711.9 | 716.7 | 704.8 | 711.8 |
| 09/27/2019 | 693.3 | 697.7 | 681 | 685.9 |
| 09/30/2019 | 680 | 683.9 | 672.5 | 674.1 |
| 10/01/2019 | 683.4 | 695.7 | 682.9 | 694.2 |
| 10/02/2019 | 685.6 | 686.2 | 675.1 | 675.5 |
| 10/03/2019 | 662 | 664.7 | 654.7 | 657.9 |
| 10/04/2019 | 657.9 | 662 | 656.1 | 660.1 |
| 10/07/2019 | 664.5 | 667 | 655.7 | 657.1 |
| 10/08/2019 | 661 | 665.3 | 658.2 | 660.8 |
| 10/09/2019 | 652.8 | 657.3 | 651.4 | 653.5 |
| 10/10/2019 | 653.6 | 658.9 | 647 | 656.5 |
| 10/11/2019 | 662 | 669.8 | 660.4 | 668.7 |
| 10/15/2019 | 677.2 | 682.9 | 676.5 | 680.5 |
| 10/16/2019 | 690.5 | 697.5 | 683.6 | 688.8 |
| 10/17/2019 | 685.5 | 687.4 | 678.3 | 685.1 |
| 10/18/2019 | 690 | 694.3 | 681.7 | 689.3 |
| 10/21/2019 | 688.7 | 690 | 679.1 | 682.6 |
| 10/23/2019 | 679 | 683.3 | 670.6 | 671 |
| 10/24/2019 | 676 | 680.5 | 674.2 | 678.5 |
| 10/25/2019 | 682.9 | 684.1 | 675.4 | 681.5 |
| 10/28/2019 | 684.1 | 688 | 678 | 680.6 |
| 10/29/2019 | 686.8 | 699.6 | 686.1 | 696.6 |
| 10/30/2019 | 698.3 | 698.7 | 686.3 | 689 |
| 10/31/2019 | 692 | 692.1 | 683.7 | 689.4 |
| 11/01/2019 | 688.4 | 697.4 | 684 | 696.4 |
| 11/05/2019 | 700.1 | 703.5 | 693.8 | 702.8 |
| 11/06/2019 | 703.3 | 707.4 | 698.7 | 703 |
| 11/07/2019 | 699.3 | 699.7 | 691.7 | 697.3 |
| 11/08/2019 | 703.1 | 710 | 700.6 | 710 |
| 11/11/2019 | 710 | 712.2 | 705.9 | 707.4 |
| 11/12/2019 | 710.7 | 714.7 | 704.5 | 714.5 |
| 11/13/2019 | 685 | 714.8 | 682.7 | 710.9 |
| 11/14/2019 | 705 | 708.6 | 686.3 | 686.3 |
| 11/15/2019 | 682.9 | 684.6 | 672.3 | 681.5 |
| 11/18/2019 | 680.1 | 684 | 674.4 | 680.7 |
| 11/19/2019 | 679.5 | 682.3 | 675.8 | 680.3 |
| 11/20/2019 | 674.6 | 679.4 | 669 | 670.8 |
| 11/21/2019 | 668.6 | 671.6 | 657.6 | 664 |
| 11/22/2019 | 665 | 676.2 | 664.5 | 667.1 |
| 11/25/2019 | 672 | 674.5 | 667.5 | 674.4 |
| 11/26/2019 | 677.5 | 683.3 | 673.8 | 682.3 |
| 11/27/2019 | 681.3 | 687 | 680.3 | 681.9 |
| 11/28/2019 | 683.7 | 685.9 | 674.3 | 676.6 |
| 11/29/2019 | 678 | 682.8 | 677.1 | 678.8 |
| 12/02/2019 | 681.4 | 689.5 | 681.4 | 688.3 |
| 12/03/2019 | 682 | 682 | 676.6 | 678.2 |
| 12/04/2019 | 675.8 | 676.6 | 671.2 | 672.2 |
| 12/05/2019 | 677.8 | 678.9 | 674.1 | 676.6 |
| 12/06/2019 | 678 | 682.7 | 674.1 | 675.1 |
| 12/09/2019 | 681.3 | 688 | 678 | 687.6 |
| 12/10/2019 | 684 | 684.6 | 678.9 | 679.6 |
| 12/11/2019 | 675 | 676.9 | 668.8 | 669.6 |
| 12/12/2019 | 669.1 | 671 | 665.2 | 668.1 |
| 12/13/2019 | 678.1 | 683.6 | 677.4 | 680.5 |
| 12/16/2019 | 677.4 | 679.9 | 674.6 | 678 |
| 12/17/2019 | 679.7 | 680.8 | 672.6 | 673.7 |
| 12/18/2019 | 672 | 678.8 | 671.9 | 678.6 |
| 12/19/2019 | 676.6 | 676.6 | 669.4 | 671.7 |
| 12/20/2019 | 669 | 669.6 | 661.2 | 664.1 |
| 12/23/2019 | 662.9 | 663.8 | 653.9 | 655.4 |
| 12/24/2019 | 655.2 | 660.3 | 652.5 | 653.6 |
| 12/25/2019 | 650 | 650.1 | 633.1 | 633.1 |
| 12/26/2019 | 633 | 643.6 | 633 | 635.4 |
| 12/27/2019 | 642.2 | 643.9 | 636.2 | 639 |
| 12/30/2019 | 639.7 | 640 | 634.6 | 636.1 |