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

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 553.8675

CLOSE 553.5126

Low

LOW 408.1

High

HIGH 712.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	412	413.7	408.1	412.4
01/05/2023	416.4	419.4	413.3	419.4
01/06/2023	421.1	429.7	420.1	426.7
01/10/2023	429.4	433.2	427.3	431.2
01/11/2023	431.9	432.9	429.2	430.2
01/12/2023	429.9	432.5	427.8	427.8
01/13/2023	422	427.2	418.1	419.4
01/16/2023	414.5	414.6	410	412.3
01/17/2023	415	427.6	415	423.4
01/18/2023	425	439.9	418.1	435.3
01/19/2023	424.4	425.1	419.5	419.6
01/20/2023	421.2	430.7	419.5	430.4
01/23/2023	440.1	442.2	433.2	434.1
01/24/2023	441.4	442.1	436.9	441.8
01/25/2023	441.8	445	440.2	444.4
01/26/2023	446.5	451.5	446.1	450.1
01/27/2023	452.9	458.4	451.4	457
01/30/2023	458	463.8	449	453.9
01/31/2023	465.1	468.1	457.5	463.3
02/01/2023	468.5	469.7	463.6	467.8
02/02/2023	464.8	464.9	454.1	458.9
02/03/2023	459.8	464.6	459.5	462.6
02/06/2023	474	481.2	470.7	472.4
02/07/2023	485	487	472.7	474.1
02/08/2023	474.8	478.1	471.4	473.1
02/09/2023	471.8	473.8	468.6	472.7
02/10/2023	478.5	483.7	471.1	480.4
02/13/2023	476.2	485.5	472.6	483.2
02/14/2023	488	488.4	480.2	482.4
02/15/2023	486.7	491.4	484.8	489.7
02/16/2023	499.3	512	499.1	509.8
02/17/2023	504.9	519.2	503.3	518.7
02/20/2023	518.7	527	518.2	524.2
02/21/2023	524.3	538.5	524.3	537.8
02/22/2023	533.5	534.9	517.5	520
02/24/2023	526	529.9	523.2	528.4
02/27/2023	535	535.9	525.7	528.6
02/28/2023	532.2	535.8	524.4	527.6
03/01/2023	523.9	538.6	523.7	535.6
03/02/2023	536.8	540	531.8	534.8
03/03/2023	537.8	545.7	535.5	544.4
03/06/2023	547.9	556.7	546.5	553.6
03/07/2023	554	566.5	549.4	565.7
03/08/2023	555.2	556.2	541	545.7
03/09/2023	550.2	553.2	543.8	549.1
03/10/2023	538	545.1	530.9	530.9
03/13/2023	510.9	511.1	500	504.6
03/14/2023	481.2	483.8	472.2	476
03/15/2023	488.2	490.5	474	475.6
03/16/2023	455.8	471.4	450.4	469.4
03/17/2023	470	472.6	458.1	470.7
03/20/2023	458.4	468.7	457.4	461.7
03/22/2023	477.7	482.7	470.9	479.6
03/23/2023	472.1	483.7	472	482.7
03/24/2023	477.1	481.1	473.7	480.7
03/27/2023	482.9	484.9	476.1	479.5
03/28/2023	485.1	487.9	475.8	479.4
03/29/2023	481	490.2	478.3	490.2
03/30/2023	486.8	492.4	484	489.9
03/31/2023	497.2	505.4	497	501.1
04/03/2023	508.2	512.3	504.1	510.2
04/04/2023	505	513.6	502.8	511.7
04/05/2023	503.4	507.9	498.8	502.5
04/06/2023	493.6	495.9	483.5	485.1
04/07/2023	486	488.4	484	484.8
04/10/2023	488.7	490.5	485.7	488.9
04/11/2023	496.9	503.8	492.7	502.3
04/12/2023	506.6	508.7	503.7	505.4
04/13/2023	500	500.4	492.2	495
04/14/2023	500.3	500.5	489.5	490.8
04/17/2023	498	499.6	495.2	497.8
04/18/2023	500	506.5	496.6	502.8
04/19/2023	502.7	502.9	497.3	499.9
04/20/2023	496	502.4	494.1	500.2
04/21/2023	489	490	482.2	483.3
04/24/2023	485.2	487.2	481.8	485.1
04/25/2023	486.2	487.2	481.1	481.7
04/26/2023	475	478.8	474	475.7
04/27/2023	473.9	481.9	472.2	480.8
04/28/2023	489.9	492.2	484.3	492.2
05/01/2023	498	504.3	497.8	503.1
05/02/2023	502	502.5	495.8	500.3
05/08/2023	495	503.1	492.6	501
05/09/2023	503.5	511.9	501.1	511
05/10/2023	510	511.1	502.4	507.2
05/11/2023	503.5	506.1	499.8	505.8
05/12/2023	525.8	534.8	522.3	532.5
05/15/2023	530	532.7	510.5	512.8
05/16/2023	517.5	518	508	512
05/17/2023	510	511.2	503.1	504.6
05/18/2023	512.3	513.5	505.8	507.4
05/19/2023	515	516.5	509.4	511.6
05/22/2023	510.5	524.3	509.7	522.3
05/23/2023	526.5	531.2	520.7	521.1
05/24/2023	521	524	518.9	520.9
05/25/2023	523	523.7	518.4	520
05/26/2023	523	529.4	522.4	524.8
05/29/2023	533.9	539.4	524.4	524.9
05/30/2023	524.6	536.1	519.6	533.3
05/31/2023	526.8	531.1	521.4	522.9
06/01/2023	520.6	524.3	516.2	519.2
06/02/2023	522	525.8	521.2	525.5
06/05/2023	535.5	547	534.7	546.2
06/06/2023	543	550	540.1	548.3
06/07/2023	544.9	547.9	528	528.9
06/08/2023	536.5	538.5	521.1	523.8
06/09/2023	524.1	528	521.6	525.1
06/12/2023	527.3	530.3	520.7	524.3
06/13/2023	527.9	541.1	527.4	535.5
06/14/2023	543.5	551.8	542.6	550.5
06/15/2023	548	548.5	538.3	542.7
06/16/2023	546.9	547.1	538.4	543.2
06/19/2023	547.2	549.7	542	544.3
06/20/2023	542.1	542.1	533.2	537.1
06/21/2023	531.6	537.9	528.8	536.8
06/22/2023	535	542.6	532.7	538.1
06/23/2023	542.8	543.9	530.5	539.7
06/26/2023	538	542.3	531.7	535.7
06/27/2023	541.3	546.8	538.8	545.3
06/28/2023	552.4	556.9	548.8	555.9
06/29/2023	558	583.9	557.9	579.1
06/30/2023	580	590	572.4	588.2
07/03/2023	593	603.9	591.5	603.2
07/04/2023	607.9	618.6	605.5	616.6
07/05/2023	618.9	619	607.6	617.4
07/06/2023	612	619.9	606.1	607.2
07/07/2023	605.2	607.6	597.1	597.1
07/10/2023	596	599.3	579	581.9
07/11/2023	587.2	587.3	568.1	569.9
07/12/2023	575	576.5	569	571.9
07/13/2023	570	573.7	565.9	568.3
07/14/2023	561.1	567.5	551.7	556.2
07/18/2023	553	558.7	550.1	558.6
07/19/2023	572	601.5	570.8	601.5
07/20/2023	602.9	617	601.7	609.8
07/21/2023	607	612.9	603.3	604.6
07/24/2023	614	629	613.2	623.8
07/25/2023	630	665	624.6	665
07/26/2023	658.3	664.3	637.5	656.8
07/27/2023	661	661.1	622.4	637.5
07/28/2023	622.9	628.7	602.6	618.5
07/31/2023	633.1	636.5	616.3	623
08/01/2023	628	647.4	624.2	645.8
08/02/2023	635.8	639.3	627.8	631.3
08/03/2023	624.1	628.9	618.3	621.7
08/04/2023	625	637.5	621.9	627.9
08/07/2023	623.5	623.8	613.7	620
08/08/2023	625	633.2	623.8	626.6
08/09/2023	622.7	623.2	615.2	616.3
08/10/2023	620.8	624.9	616.6	624
08/14/2023	623	623.9	604.5	607.1
08/15/2023	616.8	619.9	608.2	608.8
08/16/2023	600	605.5	597	598.8
08/17/2023	595.6	595.6	575.6	589.8
08/18/2023	580.2	592.9	580.2	585.4
08/21/2023	583	588.7	581.8	584.7
08/22/2023	594	598.6	590.2	597.8
08/23/2023	592	606.9	590.5	605
08/24/2023	604.6	604.6	596.5	598.4
08/25/2023	592.4	598	591.5	598
08/28/2023	608	610.4	604	606.9
08/29/2023	611.3	617.5	609.5	616.6
08/30/2023	620	622	615.4	616.2
08/31/2023	615.2	622.5	614.2	620.8
09/01/2023	615	620.5	612.5	617.5
09/04/2023	621	640	620.9	640
09/05/2023	636.1	637	627.8	633
09/06/2023	631.8	649.3	631.1	645.6
09/07/2023	640.1	644.2	634.6	634.7
09/08/2023	630	635.5	623.2	623.5
09/11/2023	628.7	633.2	624.3	629.3
09/12/2023	635.3	646.8	633.3	646.8
09/13/2023	650	651.5	636.6	642
09/14/2023	650	658.5	642	658
09/15/2023	665	684.5	661.5	677.1
09/19/2023	667.1	710.7	656.1	710.1
09/20/2023	707	712.5	688.6	689.5
09/21/2023	696.8	706.9	691.2	692.6
09/22/2023	682.7	694.4	673	687.5
09/25/2023	691.3	695	682.8	692.2
09/26/2023	689	689.9	673.2	678.6
09/27/2023	671.6	673	658.6	673
09/28/2023	681	689.6	672.9	681.9
09/29/2023	683.3	687	658.8	660.3
10/02/2023	675	677.1	662.9	663
10/03/2023	658	658	629.2	630.1
10/04/2023	612	612.3	586	590.6
10/05/2023	606	611	594.5	606
10/06/2023	602.6	609.2	594.4	606.8
10/10/2023	615	628.1	612.6	624.1
10/11/2023	624.5	638	622.6	631.3
10/12/2023	640.1	642.7	635.3	639.5
10/13/2023	629	629.5	619.4	622.2
10/16/2023	616.8	620.9	611.9	616.5
10/17/2023	630.6	632.3	617.6	622.6
10/18/2023	630	638.7	625.2	630.2
10/19/2023	616	618.1	608.6	614.2
10/20/2023	606.8	609.8	595.6	600.9
10/23/2023	600	604.4	594.2	596.7
10/24/2023	602	604.7	580.3	594.9
10/25/2023	605.1	611.9	594	595.3
10/26/2023	589.2	591.4	580.5	584.3
10/27/2023	590.1	595.4	587	593.2
10/30/2023	584.3	584.3	563.4	566.5
10/31/2023	573	578.6	554.7	567.4
11/01/2023	587.4	598.6	587	596.5
11/02/2023	608.1	615.2	592	595
11/06/2023	605	611.9	603.4	607
11/07/2023	609.5	617.7	605.9	611.3
11/08/2023	625	635.5	609.3	611.8
11/09/2023	623	635.5	613	635.5
11/10/2023	625.5	642.2	600.1	607.2
11/13/2023	611	616	583.8	583.8
11/14/2023	591.1	598.8	586.3	594.3
11/15/2023	608.1	613.5	590.8	592.5
11/16/2023	596.8	617.5	596.1	608.7
11/17/2023	600.3	616.1	597	616.1
11/20/2023	617.1	621.2	596	596.2
11/21/2023	595.2	596.2	580.8	585.2
11/22/2023	575.5	591.9	572	584.1
11/24/2023	594.1	600	592	596.5
11/27/2023	599.8	599.8	583.5	585.2
11/28/2023	589	593.5	581.3	586.3
11/29/2023	583.8	583.8	572	575
11/30/2023	575	589	574.8	582.9
12/01/2023	585	588.8	582.6	586.5
12/04/2023	576.5	577	563.2	567.3
12/05/2023	569.8	572.9	566.3	570.4
12/06/2023	571	583	569.3	581.6
12/07/2023	582	587.6	570.2	571.1
12/08/2023	561.1	566	552.7	560.6
12/11/2023	570.4	578.8	569.7	574.8
12/12/2023	579.8	580	566.9	568.5
12/13/2023	578.3	578.5	561.7	566
12/14/2023	556.8	558	532.4	534.8
12/15/2023	547.7	553.1	542.8	550.5
12/18/2023	546.6	559.9	540.9	558.6
12/19/2023	558.6	570.7	552	563.9
12/20/2023	573.8	581.8	572.4	579.3
12/21/2023	569.3	571.5	559.8	562.1
12/22/2023	560.2	568.5	558.8	565.3
12/25/2023	568.9	569.8	559.5	560.6
12/26/2023	560.4	560.8	546.7	551
12/27/2023	553.2	557.9	550	552.9
12/28/2023	544.4	552.2	541.8	551.7
12/29/2023	553	559	550.1	554.2

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High