Nissan Tokyo Sales Holdings Co., Ltd. (TYO:8291)
Japan · Delayed Price · Currency is JPY 546.00
+1.00 (0.18%)
Oct 1, 2026, 3:30 PM JST
TYO:8291 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 547.00 | 547.00 | 543.00 | 546.00 | 546.00 | 0.18% | 59,700 |
| Sep 30, 2026 | 548.00 | 550.00 | 542.00 | 545.00 | 545.00 | -0.18% | 88,800 |
| Sep 29, 2026 | 547.00 | 548.00 | 543.00 | 546.00 | 546.00 | -0.36% | 157,900 |
| Sep 28, 2026 | 560.00 | 561.00 | 556.00 | 561.00 | 548.00 | 0.18% | 98,400 |
| Sep 25, 2026 | 565.00 | 567.00 | 558.00 | 560.00 | 547.02 | -0.53% | 72,500 |
| Sep 24, 2026 | 557.00 | 566.00 | 557.00 | 563.00 | 549.95 | 1.81% | 202,700 |
| Sep 18, 2026 | 549.00 | 555.00 | 548.00 | 553.00 | 540.19 | 0.73% | 72,300 |
| Sep 17, 2026 | 546.00 | 552.00 | 546.00 | 549.00 | 536.28 | 0.55% | 165,500 |
| Sep 16, 2026 | 549.00 | 552.00 | 545.00 | 546.00 | 533.35 | -0.55% | 69,700 |
| Sep 15, 2026 | 550.00 | 550.00 | 548.00 | 549.00 | 536.28 | - | 49,300 |
| Sep 14, 2026 | 549.00 | 550.00 | 544.00 | 549.00 | 536.28 | 0.92% | 49,700 |
| Sep 11, 2026 | 543.00 | 546.00 | 540.00 | 544.00 | 531.39 | -0.55% | 116,100 |
| Sep 10, 2026 | 546.00 | 549.00 | 544.00 | 547.00 | 534.32 | 0.37% | 61,300 |
| Sep 9, 2026 | 546.00 | 548.00 | 543.00 | 545.00 | 532.37 | -0.18% | 141,500 |
| Sep 8, 2026 | 548.00 | 548.00 | 545.00 | 546.00 | 533.35 | -0.36% | 34,400 |
| Sep 7, 2026 | 550.00 | 552.00 | 548.00 | 548.00 | 535.30 | -0.18% | 26,000 |
| Sep 4, 2026 | 548.00 | 550.00 | 546.00 | 549.00 | 536.28 | 0.55% | 59,300 |
| Sep 3, 2026 | 546.00 | 552.00 | 545.00 | 546.00 | 533.35 | -0.18% | 110,700 |
| Sep 2, 2026 | 554.00 | 554.00 | 546.00 | 547.00 | 534.32 | -1.26% | 104,500 |
| Sep 1, 2026 | 554.00 | 556.00 | 552.00 | 554.00 | 541.16 | - | 61,700 |
| Aug 31, 2026 | 552.00 | 555.00 | 550.00 | 554.00 | 541.16 | -0.18% | 48,300 |
| Aug 28, 2026 | 553.00 | 555.00 | 550.00 | 555.00 | 542.14 | 0.73% | 82,200 |
| Aug 27, 2026 | 555.00 | 557.00 | 550.00 | 551.00 | 538.23 | -0.90% | 118,300 |
| Aug 26, 2026 | 558.00 | 559.00 | 555.00 | 556.00 | 543.12 | 0.18% | 47,200 |
| Aug 25, 2026 | 559.00 | 559.00 | 553.00 | 555.00 | 542.14 | -0.54% | 53,700 |
| Aug 24, 2026 | 557.00 | 560.00 | 555.00 | 558.00 | 545.07 | -0.18% | 88,900 |
| Aug 21, 2026 | 552.00 | 560.00 | 551.00 | 559.00 | 546.05 | 1.45% | 134,100 |
| Aug 20, 2026 | 545.00 | 551.00 | 544.00 | 551.00 | 538.23 | 1.85% | 104,000 |
| Aug 19, 2026 | 545.00 | 546.00 | 536.00 | 541.00 | 528.46 | -1.46% | 425,800 |
| Aug 18, 2026 | 552.00 | 552.00 | 548.00 | 549.00 | 536.28 | -0.36% | 41,900 |
| Aug 17, 2026 | 553.00 | 558.00 | 547.00 | 551.00 | 538.23 | 0.36% | 117,700 |
| Aug 14, 2026 | 545.00 | 549.00 | 544.00 | 549.00 | 536.28 | 0.92% | 74,800 |
| Aug 13, 2026 | 548.00 | 550.00 | 542.00 | 544.00 | 531.39 | -0.37% | 268,000 |
| Aug 12, 2026 | 550.00 | 552.00 | 541.00 | 546.00 | 533.35 | -3.53% | 326,500 |
| Aug 10, 2026 | 557.00 | 566.00 | 554.00 | 566.00 | 552.88 | 2.54% | 123,600 |
| Aug 7, 2026 | 553.00 | 555.00 | 548.00 | 552.00 | 539.21 | 0.36% | 132,700 |
| Aug 6, 2026 | 550.00 | 555.00 | 547.00 | 550.00 | 537.25 | -0.18% | 60,200 |
| Aug 5, 2026 | 547.00 | 553.00 | 546.00 | 551.00 | 538.23 | 1.10% | 76,200 |
| Aug 4, 2026 | 552.00 | 552.00 | 543.00 | 545.00 | 532.37 | -0.73% | 152,700 |
| Aug 3, 2026 | 545.00 | 554.00 | 535.00 | 549.00 | 536.28 | 0.73% | 235,400 |
| Jul 31, 2026 | 549.00 | 551.00 | 543.00 | 545.00 | 532.37 | -0.55% | 121,500 |
| Jul 30, 2026 | 561.00 | 561.00 | 546.00 | 548.00 | 535.30 | -1.62% | 101,200 |
| Jul 29, 2026 | 557.00 | 559.00 | 550.00 | 557.00 | 544.09 | - | 108,400 |
| Jul 28, 2026 | 565.00 | 565.00 | 556.00 | 557.00 | 544.09 | -1.94% | 102,300 |
| Jul 27, 2026 | 568.00 | 571.00 | 564.00 | 568.00 | 554.84 | 1.07% | 97,400 |
| Jul 24, 2026 | 567.00 | 567.00 | 558.00 | 562.00 | 548.98 | -1.06% | 82,700 |
| Jul 23, 2026 | 567.00 | 569.00 | 563.00 | 568.00 | 554.84 | 0.89% | 144,100 |
| Jul 22, 2026 | 556.00 | 563.00 | 553.00 | 563.00 | 549.95 | 1.81% | 200,200 |
| Jul 21, 2026 | 550.00 | 555.00 | 547.00 | 553.00 | 540.19 | 1.47% | 123,500 |
| Jul 17, 2026 | 550.00 | 554.00 | 543.00 | 545.00 | 532.37 | -1.27% | 289,200 |