Nissan Tokyo Sales Holdings Co., Ltd. (TYO:8291)
Japan · Delayed Price · Currency is JPY 558.00
+10.00 (1.82%)
Jun 2, 2026, 10:15 AM JST
TYO:8291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 519.00 | 519.00 | 515.00 | 516.00 | 516.00 | 0.19% | 44,700 |
| Apr 3, 2026 | 514.00 | 518.00 | 513.00 | 515.00 | 515.00 | 0.39% | 42,100 |
| Apr 2, 2026 | 515.00 | 520.00 | 511.00 | 513.00 | 513.00 | -0.19% | 87,500 |
| Apr 1, 2026 | 516.00 | 517.00 | 509.00 | 514.00 | 514.00 | 1.18% | 98,500 |
| Mar 31, 2026 | 507.00 | 516.00 | 505.00 | 508.00 | 508.00 | 0.20% | 146,700 |
| Mar 30, 2026 | 498.00 | 509.00 | 498.00 | 507.00 | 507.00 | -0.20% | 149,300 |
| Mar 27, 2026 | 521.00 | 525.00 | 520.00 | 523.00 | 508.00 | 0.38% | 410,600 |
| Mar 26, 2026 | 523.00 | 523.00 | 518.00 | 521.00 | 506.06 | - | 153,100 |
| Mar 25, 2026 | 523.00 | 525.00 | 519.00 | 521.00 | 506.06 | 0.19% | 133,300 |
| Mar 24, 2026 | 523.00 | 523.00 | 514.00 | 520.00 | 505.09 | 1.17% | 192,600 |
| Mar 23, 2026 | 523.00 | 523.00 | 509.00 | 514.00 | 499.26 | -1.72% | 515,000 |
| Mar 19, 2026 | 525.00 | 527.00 | 522.00 | 523.00 | 508.00 | -1.13% | 139,600 |
| Mar 18, 2026 | 523.00 | 529.00 | 521.00 | 529.00 | 513.83 | 1.15% | 172,200 |
| Mar 17, 2026 | 523.00 | 528.00 | 519.00 | 523.00 | 508.00 | 0.97% | 400,400 |