Nissan Tokyo Sales Holdings Co., Ltd. (TYO:8291)
Japan · Delayed Price · Currency is JPY 540.00
-11.00 (-2.00%)
Jan 26, 2026, 3:30 PM JST
TYO:8291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 548.00 | 548.00 | 538.00 | 540.00 | 540.00 | -2.00% | 75,300 |
| Jan 23, 2026 | 550.00 | 551.00 | 545.00 | 551.00 | 551.00 | 0.18% | 25,800 |
| Jan 22, 2026 | 548.00 | 556.00 | 548.00 | 550.00 | 550.00 | -0.18% | 44,800 |
| Jan 21, 2026 | 543.00 | 552.00 | 539.00 | 551.00 | 551.00 | 0.92% | 76,400 |
| Jan 20, 2026 | 546.00 | 547.00 | 541.00 | 546.00 | 546.00 | - | 41,300 |
| Jan 19, 2026 | 545.00 | 546.00 | 538.00 | 546.00 | 546.00 | -0.36% | 45,600 |
| Jan 16, 2026 | 545.00 | 549.00 | 542.00 | 548.00 | 548.00 | 0.92% | 31,100 |
| Jan 15, 2026 | 536.00 | 543.00 | 536.00 | 543.00 | 543.00 | 1.31% | 66,000 |
| Jan 14, 2026 | 529.00 | 536.00 | 529.00 | 536.00 | 536.00 | 1.32% | 42,800 |
| Jan 13, 2026 | 524.00 | 531.00 | 522.00 | 529.00 | 529.00 | 2.92% | 173,700 |
| Jan 9, 2026 | 506.00 | 517.00 | 505.00 | 514.00 | 514.00 | 1.58% | 99,900 |
| Jan 8, 2026 | 504.00 | 507.00 | 504.00 | 506.00 | 506.00 | 0.20% | 59,100 |
| Jan 7, 2026 | 504.00 | 505.00 | 503.00 | 505.00 | 505.00 | - | 64,400 |
| Jan 6, 2026 | 503.00 | 505.00 | 503.00 | 505.00 | 505.00 | 0.40% | 75,800 |
| Jan 5, 2026 | 505.00 | 505.00 | 500.00 | 503.00 | 503.00 | 0.40% | 75,700 |
| Dec 30, 2025 | 505.00 | 505.00 | 501.00 | 501.00 | 501.00 | -0.60% | 44,400 |
| Dec 29, 2025 | 504.00 | 504.00 | 500.00 | 504.00 | 504.00 | 0.20% | 69,200 |
| Dec 26, 2025 | 505.00 | 505.00 | 501.00 | 503.00 | 503.00 | 0.20% | 53,300 |
| Dec 25, 2025 | 504.00 | 504.00 | 502.00 | 502.00 | 502.00 | -0.20% | 33,100 |
| Dec 24, 2025 | 501.00 | 504.00 | 500.00 | 503.00 | 503.00 | 0.40% | 58,400 |
| Dec 23, 2025 | 502.00 | 505.00 | 500.00 | 501.00 | 501.00 | -0.20% | 52,900 |
| Dec 22, 2025 | 502.00 | 504.00 | 499.00 | 502.00 | 502.00 | 0.20% | 48,200 |
| Dec 19, 2025 | 498.00 | 501.00 | 498.00 | 501.00 | 501.00 | 0.60% | 39,200 |
| Dec 18, 2025 | 497.00 | 499.00 | 495.00 | 498.00 | 498.00 | - | 43,300 |
| Dec 17, 2025 | 490.00 | 501.00 | 487.00 | 498.00 | 498.00 | 1.63% | 103,500 |
| Dec 16, 2025 | 490.00 | 492.00 | 488.00 | 490.00 | 490.00 | -0.41% | 113,400 |
| Dec 15, 2025 | 492.00 | 494.00 | 490.00 | 492.00 | 492.00 | - | 55,900 |
| Dec 12, 2025 | 490.00 | 492.00 | 489.00 | 492.00 | 492.00 | 0.82% | 35,800 |
| Dec 11, 2025 | 494.00 | 495.00 | 488.00 | 488.00 | 488.00 | -0.20% | 57,400 |
| Dec 10, 2025 | 494.00 | 496.00 | 489.00 | 489.00 | 489.00 | -0.81% | 174,600 |
| Dec 9, 2025 | 496.00 | 497.00 | 492.00 | 493.00 | 493.00 | -0.60% | 67,900 |
| Dec 8, 2025 | 496.00 | 500.00 | 493.00 | 496.00 | 496.00 | -0.20% | 57,000 |
| Dec 5, 2025 | 499.00 | 499.00 | 493.00 | 497.00 | 497.00 | -0.40% | 52,900 |
| Dec 4, 2025 | 498.00 | 499.00 | 496.00 | 499.00 | 499.00 | -0.40% | 54,400 |
| Dec 3, 2025 | 499.00 | 501.00 | 498.00 | 501.00 | 501.00 | 0.40% | 31,300 |
| Dec 2, 2025 | 505.00 | 505.00 | 499.00 | 499.00 | 499.00 | -1.19% | 30,500 |
| Dec 1, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 505.00 | 0.20% | 77,000 |
| Nov 28, 2025 | 499.00 | 504.00 | 497.00 | 504.00 | 504.00 | 0.60% | 95,800 |
| Nov 27, 2025 | 503.00 | 503.00 | 499.00 | 501.00 | 501.00 | -0.40% | 17,800 |
| Nov 26, 2025 | 500.00 | 506.00 | 498.00 | 503.00 | 503.00 | 0.60% | 104,300 |
| Nov 25, 2025 | 492.00 | 501.00 | 492.00 | 500.00 | 500.00 | 2.67% | 60,900 |
| Nov 21, 2025 | 487.00 | 491.00 | 486.00 | 487.00 | 487.00 | -0.20% | 130,000 |
| Nov 20, 2025 | 492.00 | 492.00 | 487.00 | 488.00 | 488.00 | 0.21% | 42,100 |
| Nov 19, 2025 | 485.00 | 490.00 | 482.00 | 487.00 | 487.00 | 0.41% | 49,300 |
| Nov 18, 2025 | 490.00 | 491.00 | 485.00 | 485.00 | 485.00 | -1.02% | 152,700 |
| Nov 17, 2025 | 494.00 | 494.00 | 487.00 | 490.00 | 490.00 | -1.21% | 107,900 |
| Nov 14, 2025 | 495.00 | 498.00 | 493.00 | 496.00 | 496.00 | - | 88,000 |
| Nov 13, 2025 | 498.00 | 499.00 | 496.00 | 496.00 | 496.00 | -0.60% | 33,300 |
| Nov 12, 2025 | 496.00 | 500.00 | 495.00 | 499.00 | 499.00 | 0.81% | 29,600 |
| Nov 11, 2025 | 500.00 | 500.00 | 495.00 | 495.00 | 495.00 | -1.00% | 28,400 |