Nissan Tokyo Sales Holdings Co., Ltd. (TYO:8291)
Japan · Delayed Price · Currency is JPY 579.00
-8.00 (-1.36%)
Jun 22, 2026, 1:24 PM JST
TYO:8291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 582.00 | 602.00 | 580.00 | 587.00 | 587.00 | 1.38% | 584,400 |
| Jun 18, 2026 | 578.00 | 581.00 | 570.00 | 579.00 | 579.00 | 0.17% | 339,700 |
| Jun 17, 2026 | 570.00 | 591.00 | 569.00 | 578.00 | 578.00 | 2.12% | 288,300 |
| Jun 16, 2026 | 566.00 | 566.00 | 558.00 | 566.00 | 566.00 | -0.18% | 169,900 |
| Jun 15, 2026 | 569.00 | 573.00 | 565.00 | 567.00 | 567.00 | -0.53% | 138,100 |
| Jun 12, 2026 | 563.00 | 572.00 | 563.00 | 570.00 | 570.00 | 1.79% | 104,000 |
| Jun 11, 2026 | 571.00 | 571.00 | 558.00 | 560.00 | 560.00 | -2.44% | 177,300 |
| Jun 10, 2026 | 575.00 | 577.00 | 569.00 | 574.00 | 574.00 | -0.17% | 122,100 |
| Jun 9, 2026 | 577.00 | 582.00 | 572.00 | 575.00 | 575.00 | 0.52% | 119,000 |
| Jun 8, 2026 | 573.00 | 575.00 | 553.00 | 572.00 | 572.00 | -1.89% | 151,300 |
| Jun 5, 2026 | 574.00 | 595.00 | 571.00 | 583.00 | 583.00 | 1.57% | 312,500 |
| Jun 4, 2026 | 580.00 | 580.00 | 564.00 | 574.00 | 574.00 | -1.03% | 163,300 |
| Jun 3, 2026 | 574.00 | 583.00 | 567.00 | 580.00 | 580.00 | 4.13% | 282,400 |
| Jun 2, 2026 | 558.00 | 572.00 | 548.00 | 557.00 | 557.00 | 1.64% | 326,200 |
| Jun 1, 2026 | 556.00 | 558.00 | 547.00 | 548.00 | 548.00 | -1.97% | 66,200 |
| May 29, 2026 | 564.00 | 565.00 | 554.00 | 559.00 | 559.00 | -0.53% | 55,400 |
| May 28, 2026 | 551.00 | 563.00 | 550.00 | 562.00 | 562.00 | 1.08% | 68,800 |
| May 27, 2026 | 555.00 | 561.00 | 553.00 | 556.00 | 556.00 | 0.72% | 80,500 |
| May 26, 2026 | 546.00 | 555.00 | 544.00 | 552.00 | 552.00 | 0.91% | 34,100 |
| May 25, 2026 | 552.00 | 557.00 | 543.00 | 547.00 | 547.00 | -0.91% | 81,900 |
| May 22, 2026 | 558.00 | 558.00 | 551.00 | 552.00 | 552.00 | -0.90% | 23,700 |
| May 21, 2026 | 554.00 | 560.00 | 552.00 | 557.00 | 557.00 | 0.36% | 68,100 |
| May 20, 2026 | 557.00 | 559.00 | 550.00 | 555.00 | 555.00 | -0.72% | 72,800 |
| May 19, 2026 | 556.00 | 560.00 | 552.00 | 559.00 | 559.00 | 1.08% | 119,900 |
| May 18, 2026 | 553.00 | 556.00 | 546.00 | 553.00 | 553.00 | 1.28% | 91,900 |
| May 15, 2026 | 555.00 | 560.00 | 539.00 | 546.00 | 546.00 | 0.18% | 271,400 |
| May 14, 2026 | 561.00 | 563.00 | 539.00 | 545.00 | 545.00 | -3.02% | 125,200 |
| May 13, 2026 | 559.00 | 568.00 | 555.00 | 562.00 | 562.00 | 1.08% | 174,200 |
| May 12, 2026 | 541.00 | 557.00 | 539.00 | 556.00 | 556.00 | 2.77% | 197,900 |
| May 11, 2026 | 538.00 | 542.00 | 536.00 | 541.00 | 541.00 | -0.18% | 159,000 |
| May 8, 2026 | 527.00 | 546.00 | 526.00 | 542.00 | 542.00 | 2.85% | 347,400 |
| May 7, 2026 | 528.00 | 528.00 | 521.00 | 527.00 | 527.00 | 0.96% | 236,500 |
| May 1, 2026 | 527.00 | 527.00 | 518.00 | 522.00 | 522.00 | -0.19% | 41,600 |
| Apr 30, 2026 | 524.00 | 525.00 | 521.00 | 523.00 | 523.00 | - | 112,100 |
| Apr 28, 2026 | 520.00 | 527.00 | 517.00 | 523.00 | 523.00 | 0.58% | 96,400 |
| Apr 27, 2026 | 525.00 | 527.00 | 518.00 | 520.00 | 520.00 | -0.19% | 143,800 |
| Apr 24, 2026 | 518.00 | 522.00 | 515.00 | 521.00 | 521.00 | 0.39% | 148,400 |
| Apr 23, 2026 | 528.00 | 528.00 | 518.00 | 519.00 | 519.00 | -1.52% | 93,000 |
| Apr 22, 2026 | 530.00 | 530.00 | 522.00 | 527.00 | 527.00 | -1.13% | 68,600 |
| Apr 21, 2026 | 538.00 | 540.00 | 530.00 | 533.00 | 533.00 | -0.93% | 68,800 |
| Apr 20, 2026 | 533.00 | 539.00 | 533.00 | 538.00 | 538.00 | 1.51% | 213,300 |
| Apr 17, 2026 | 529.00 | 533.00 | 527.00 | 530.00 | 530.00 | - | 115,600 |
| Apr 16, 2026 | 529.00 | 535.00 | 528.00 | 530.00 | 530.00 | 1.15% | 240,000 |
| Apr 15, 2026 | 524.00 | 528.00 | 523.00 | 524.00 | 524.00 | 0.38% | 82,900 |
| Apr 14, 2026 | 527.00 | 531.00 | 520.00 | 522.00 | 522.00 | -0.57% | 126,400 |
| Apr 13, 2026 | 523.00 | 529.00 | 519.00 | 525.00 | 525.00 | 0.96% | 142,900 |
| Apr 10, 2026 | 521.00 | 525.00 | 517.00 | 520.00 | 520.00 | -0.38% | 95,200 |
| Apr 9, 2026 | 524.00 | 525.00 | 519.00 | 522.00 | 522.00 | 0.77% | 78,100 |
| Apr 8, 2026 | 520.00 | 524.00 | 515.00 | 518.00 | 518.00 | 0.39% | 150,700 |
| Apr 7, 2026 | 515.00 | 519.00 | 513.00 | 516.00 | 516.00 | - | 51,100 |