Nissan Tokyo Sales Holdings Co., Ltd. (TYO:8291)
Japan · Delayed Price · Currency is JPY 545.00
-3.00 (-0.55%)
Jul 31, 2026, 3:30 PM JST
TYO:8291 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 549.00 | 551.00 | 543.00 | 545.00 | 545.00 | -0.55% | 121,500 |
| Jul 30, 2026 | 561.00 | 561.00 | 546.00 | 548.00 | 548.00 | -1.62% | 101,200 |
| Jul 29, 2026 | 557.00 | 559.00 | 550.00 | 557.00 | 557.00 | - | 108,400 |
| Jul 28, 2026 | 565.00 | 565.00 | 556.00 | 557.00 | 557.00 | -1.94% | 102,300 |
| Jul 27, 2026 | 568.00 | 571.00 | 564.00 | 568.00 | 568.00 | 1.07% | 97,400 |
| Jul 24, 2026 | 567.00 | 567.00 | 558.00 | 562.00 | 562.00 | -1.06% | 82,700 |
| Jul 23, 2026 | 567.00 | 569.00 | 563.00 | 568.00 | 568.00 | 0.89% | 144,100 |
| Jul 22, 2026 | 556.00 | 563.00 | 553.00 | 563.00 | 563.00 | 1.81% | 200,200 |
| Jul 21, 2026 | 550.00 | 555.00 | 547.00 | 553.00 | 553.00 | 1.47% | 123,500 |
| Jul 17, 2026 | 550.00 | 554.00 | 543.00 | 545.00 | 545.00 | -1.27% | 289,200 |
| Jul 16, 2026 | 550.00 | 556.00 | 548.00 | 552.00 | 552.00 | 0.36% | 317,100 |
| Jul 15, 2026 | 550.00 | 560.00 | 545.00 | 550.00 | 550.00 | 0.18% | 344,600 |
| Jul 14, 2026 | 546.00 | 550.00 | 543.00 | 549.00 | 549.00 | 0.73% | 135,800 |
| Jul 13, 2026 | 551.00 | 553.00 | 543.00 | 545.00 | 545.00 | -1.09% | 196,200 |
| Jul 10, 2026 | 552.00 | 552.00 | 546.00 | 551.00 | 551.00 | -0.18% | 179,200 |
| Jul 9, 2026 | 549.00 | 554.00 | 546.00 | 552.00 | 552.00 | 1.28% | 60,400 |
| Jul 8, 2026 | 550.00 | 551.00 | 543.00 | 545.00 | 545.00 | -1.09% | 123,400 |
| Jul 7, 2026 | 552.00 | 557.00 | 549.00 | 551.00 | 551.00 | - | 92,900 |
| Jul 6, 2026 | 549.00 | 554.00 | 547.00 | 551.00 | 551.00 | 0.36% | 68,100 |
| Jul 3, 2026 | 553.00 | 555.00 | 545.00 | 549.00 | 549.00 | -0.72% | 285,600 |
| Jul 2, 2026 | 550.00 | 553.00 | 545.00 | 553.00 | 553.00 | 1.10% | 103,100 |
| Jul 1, 2026 | 547.00 | 552.00 | 544.00 | 547.00 | 547.00 | -0.18% | 209,400 |
| Jun 30, 2026 | 557.00 | 557.00 | 527.00 | 548.00 | 548.00 | -1.08% | 864,200 |
| Jun 29, 2026 | 554.00 | 554.00 | 547.00 | 554.00 | 554.00 | 1.47% | 117,300 |
| Jun 26, 2026 | 550.00 | 555.00 | 543.00 | 546.00 | 546.00 | -0.91% | 223,500 |
| Jun 25, 2026 | 567.00 | 573.00 | 551.00 | 551.00 | 551.00 | -2.48% | 337,600 |
| Jun 24, 2026 | 565.00 | 571.00 | 560.00 | 565.00 | 565.00 | -1.05% | 239,200 |
| Jun 23, 2026 | 613.00 | 631.00 | 563.00 | 571.00 | 571.00 | -2.06% | 1,520,600 |
| Jun 22, 2026 | 585.00 | 585.00 | 577.00 | 583.00 | 583.00 | -0.68% | 280,800 |
| 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 |