Nissan Motor Co., Ltd. (TYO:7201)
Japan · Delayed Price · Currency is JPY 331.50
+9.90 (3.08%)
Aug 1, 2025, 3:30 PM JST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 327.00 | 335.00 | 326.30 | 331.50 | 331.50 | 3.08% | 41,423,200 |
| Jul 31, 2025 | 328.00 | 331.60 | 318.80 | 321.60 | 321.60 | 1.74% | 60,018,800 |
| Jul 30, 2025 | 317.00 | 320.10 | 313.60 | 316.10 | 316.10 | -1.25% | 30,121,800 |
| Jul 29, 2025 | 326.10 | 327.30 | 318.80 | 320.10 | 320.10 | -3.09% | 31,700,200 |
| Jul 28, 2025 | 325.20 | 331.00 | 324.30 | 330.30 | 330.30 | 1.63% | 28,213,200 |
| Jul 25, 2025 | 330.00 | 331.00 | 322.70 | 325.00 | 325.00 | -2.84% | 42,243,100 |
| Jul 24, 2025 | 332.60 | 342.30 | 329.40 | 334.50 | 334.50 | 1.55% | 65,582,500 |
| Jul 23, 2025 | 320.00 | 334.80 | 317.00 | 329.40 | 329.40 | 8.28% | 143,577,500 |
| Jul 22, 2025 | 305.00 | 313.00 | 302.60 | 304.20 | 304.20 | -0.36% | 26,507,000 |
| Jul 18, 2025 | 309.20 | 310.00 | 305.10 | 305.30 | 305.30 | -1.26% | 23,382,600 |
| Jul 17, 2025 | 309.80 | 310.00 | 304.10 | 309.20 | 309.20 | -1.21% | 40,213,200 |
| Jul 16, 2025 | 315.00 | 320.40 | 311.00 | 313.00 | 313.00 | -1.32% | 36,457,300 |
| Jul 15, 2025 | 319.80 | 321.50 | 309.50 | 317.20 | 317.20 | -0.53% | 50,739,100 |
| Jul 14, 2025 | 312.00 | 321.80 | 310.50 | 318.90 | 318.90 | 3.61% | 67,989,500 |
| Jul 11, 2025 | 306.40 | 312.00 | 303.00 | 307.80 | 307.80 | 1.58% | 53,775,500 |
| Jul 10, 2025 | 307.70 | 307.90 | 299.00 | 303.00 | 303.00 | -0.82% | 78,420,500 |
| Jul 9, 2025 | 317.40 | 318.10 | 302.90 | 305.50 | 305.50 | -3.17% | 176,300,900 |
| Jul 8, 2025 | 330.70 | 336.70 | 315.50 | 315.50 | 315.50 | -6.35% | 86,790,100 |
| Jul 7, 2025 | 360.00 | 362.00 | 335.80 | 336.90 | 336.90 | -4.91% | 64,920,000 |
| Jul 4, 2025 | 361.10 | 362.30 | 351.80 | 354.30 | 354.30 | -2.15% | 17,792,500 |
| Jul 3, 2025 | 344.30 | 367.40 | 342.20 | 362.10 | 362.10 | 5.69% | 44,076,800 |
| Jul 2, 2025 | 341.00 | 343.80 | 337.10 | 342.60 | 342.60 | 0.23% | 17,744,600 |
| Jul 1, 2025 | 346.50 | 349.60 | 339.60 | 341.80 | 341.80 | -2.40% | 21,246,700 |
| Jun 30, 2025 | 355.00 | 363.80 | 348.70 | 350.20 | 350.20 | -0.43% | 29,758,700 |
| Jun 27, 2025 | 346.50 | 361.00 | 344.70 | 351.70 | 351.70 | 3.11% | 60,824,300 |
| Jun 26, 2025 | 335.30 | 341.10 | 334.90 | 341.10 | 341.10 | 1.04% | 14,694,500 |
| Jun 25, 2025 | 339.80 | 339.90 | 331.80 | 337.60 | 337.60 | 0.33% | 20,215,700 |
| Jun 24, 2025 | 348.30 | 349.40 | 335.60 | 336.50 | 336.50 | -2.55% | 20,438,100 |
| Jun 23, 2025 | 345.00 | 345.90 | 338.60 | 345.30 | 345.30 | -0.46% | 13,463,100 |
| Jun 20, 2025 | 351.00 | 353.90 | 345.90 | 346.90 | 346.90 | -1.42% | 30,667,000 |
| Jun 19, 2025 | 360.30 | 363.60 | 351.60 | 351.90 | 351.90 | -2.39% | 22,822,500 |
| Jun 18, 2025 | 353.00 | 360.90 | 352.00 | 360.50 | 360.50 | 1.75% | 16,940,500 |
| Jun 17, 2025 | 358.70 | 361.10 | 353.10 | 354.30 | 354.30 | -1.17% | 14,472,000 |
| Jun 16, 2025 | 362.00 | 364.90 | 357.70 | 358.50 | 358.50 | -0.17% | 17,206,900 |
| Jun 13, 2025 | 359.60 | 361.50 | 356.20 | 359.10 | 359.10 | -1.26% | 17,770,900 |
| Jun 12, 2025 | 360.50 | 364.80 | 357.90 | 363.70 | 363.70 | -0.22% | 13,961,200 |
| Jun 11, 2025 | 359.50 | 367.00 | 356.40 | 364.50 | 364.50 | 3.40% | 23,006,800 |
| Jun 10, 2025 | 355.60 | 355.70 | 350.40 | 352.50 | 352.50 | -0.68% | 17,073,800 |
| Jun 9, 2025 | 364.00 | 364.00 | 354.00 | 354.90 | 354.90 | -1.28% | 15,261,400 |
| Jun 6, 2025 | 353.50 | 361.50 | 353.10 | 359.50 | 359.50 | 1.27% | 17,775,200 |
| Jun 5, 2025 | 357.00 | 364.20 | 354.20 | 355.00 | 355.00 | -2.26% | 23,213,400 |
| Jun 4, 2025 | 371.10 | 371.20 | 362.20 | 363.20 | 363.20 | -1.04% | 17,467,600 |
| Jun 3, 2025 | 365.00 | 369.80 | 361.50 | 367.00 | 367.00 | 0.08% | 17,158,500 |
| Jun 2, 2025 | 369.90 | 371.80 | 366.00 | 366.70 | 366.70 | -0.60% | 21,087,200 |
| May 30, 2025 | 370.00 | 374.30 | 368.20 | 368.90 | 368.90 | -3.13% | 30,896,100 |
| May 29, 2025 | 365.00 | 382.40 | 362.70 | 380.80 | 380.80 | 5.95% | 39,607,200 |
| May 28, 2025 | 363.00 | 377.00 | 359.40 | 359.40 | 359.40 | -0.33% | 38,077,500 |
| May 27, 2025 | 352.20 | 360.70 | 349.20 | 360.60 | 360.60 | 2.07% | 17,794,200 |
| May 26, 2025 | 356.00 | 358.50 | 352.00 | 353.30 | 353.30 | -0.25% | 12,432,100 |
| May 23, 2025 | 353.60 | 363.30 | 352.00 | 354.20 | 354.20 | -0.06% | 18,399,500 |