Nissan Tokyo Sales Holdings Co., Ltd. (TYO:8291)
Japan
· Delayed Price · Currency is JPY 526.00
-5.00 (-0.94%)
At close: Mar 9, 2026
TYO:8291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 534.00 | 538.00 | 529.00 | 531.00 | 531.00 | -1.30% | 116,300 |
| Mar 5, 2026 | 536.00 | 540.00 | 533.00 | 538.00 | 538.00 | 1.70% | 190,500 |
| Mar 4, 2026 | 525.00 | 530.00 | 519.00 | 529.00 | 529.00 | -0.19% | 1,125,100 |
| Mar 3, 2026 | 540.00 | 540.00 | 528.00 | 530.00 | 530.00 | -1.85% | 208,300 |
| Mar 2, 2026 | 540.00 | 544.00 | 531.00 | 540.00 | 540.00 | -1.28% | 134,100 |
| Feb 27, 2026 | 540.00 | 547.00 | 540.00 | 547.00 | 547.00 | 1.30% | 176,800 |
| Feb 26, 2026 | 544.00 | 545.00 | 539.00 | 540.00 | 540.00 | -0.74% | 106,100 |
| Feb 25, 2026 | 543.00 | 547.00 | 540.00 | 544.00 | 544.00 | -0.37% | 69,400 |
| Feb 24, 2026 | 537.00 | 546.00 | 532.00 | 546.00 | 546.00 | 1.87% | 158,300 |
| Feb 20, 2026 | 543.00 | 543.00 | 533.00 | 536.00 | 536.00 | -0.37% | 112,200 |
| Feb 19, 2026 | 540.00 | 543.00 | 534.00 | 538.00 | 538.00 | 0.19% | 75,700 |
| Feb 18, 2026 | 541.00 | 547.00 | 535.00 | 537.00 | 537.00 | -0.19% | 79,200 |
| Feb 17, 2026 | 546.00 | 546.00 | 538.00 | 538.00 | 538.00 | -2.18% | 108,800 |
| Feb 16, 2026 | 546.00 | 553.00 | 542.00 | 550.00 | 550.00 | 2.61% | 317,900 |
| Feb 13, 2026 | 539.00 | 539.00 | 531.00 | 536.00 | 536.00 | -0.19% | 97,400 |
| Feb 12, 2026 | 532.00 | 542.00 | 532.00 | 537.00 | 537.00 | 1.13% | 110,500 |
| Feb 10, 2026 | 527.00 | 532.00 | 525.00 | 531.00 | 531.00 | 0.76% | 51,700 |
| Feb 9, 2026 | 528.00 | 530.00 | 525.00 | 527.00 | 527.00 | - | 70,900 |
| Feb 6, 2026 | 526.00 | 529.00 | 523.00 | 527.00 | 527.00 | -0.19% | 82,300 |
| Feb 5, 2026 | 532.00 | 532.00 | 527.00 | 528.00 | 528.00 | -0.75% | 103,200 |
| Feb 4, 2026 | 534.00 | 539.00 | 518.00 | 532.00 | 532.00 | -0.56% | 158,200 |
| Feb 3, 2026 | 532.00 | 538.00 | 531.00 | 535.00 | 535.00 | 0.75% | 46,300 |
| Feb 2, 2026 | 528.00 | 534.00 | 525.00 | 531.00 | 531.00 | 0.76% | 66,400 |
| Jan 30, 2026 | 528.00 | 531.00 | 524.00 | 527.00 | 527.00 | -0.57% | 36,800 |
| Jan 29, 2026 | 524.00 | 532.00 | 519.00 | 530.00 | 530.00 | 0.76% | 108,400 |
| Jan 28, 2026 | 531.00 | 531.00 | 523.00 | 526.00 | 526.00 | -1.68% | 71,300 |
| Jan 27, 2026 | 538.00 | 538.00 | 531.00 | 535.00 | 535.00 | -0.93% | 54,800 |
| 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 |
| Nov 10, 2025 | 500.00 | 503.00 | 499.00 | 500.00 | 500.00 | - | 25,800 |
| Nov 7, 2025 | 499.00 | 502.00 | 497.00 | 500.00 | 500.00 | - | 31,500 |
| Nov 6, 2025 | 499.00 | 501.00 | 497.00 | 500.00 | 500.00 | 0.20% | 24,000 |
| Nov 5, 2025 | 503.00 | 503.00 | 495.00 | 499.00 | 499.00 | -0.80% | 62,800 |
| Nov 4, 2025 | 504.00 | 504.00 | 501.00 | 503.00 | 503.00 | - | 33,900 |
| Oct 31, 2025 | 503.00 | 503.00 | 497.00 | 503.00 | 503.00 | -0.40% | 48,200 |
| Oct 30, 2025 | 495.00 | 505.00 | 495.00 | 505.00 | 505.00 | 2.23% | 77,700 |
| Oct 29, 2025 | 500.00 | 500.00 | 493.00 | 494.00 | 494.00 | -1.00% | 104,700 |
| Oct 28, 2025 | 504.00 | 504.00 | 498.00 | 499.00 | 499.00 | -0.60% | 59,000 |
| Oct 27, 2025 | 504.00 | 504.00 | 500.00 | 502.00 | 502.00 | -0.40% | 62,200 |
| Oct 24, 2025 | 505.00 | 506.00 | 502.00 | 504.00 | 504.00 | -0.59% | 24,000 |
| Oct 23, 2025 | 502.00 | 508.00 | 502.00 | 507.00 | 507.00 | 1.20% | 42,900 |
| Oct 22, 2025 | 503.00 | 506.00 | 501.00 | 501.00 | 501.00 | -0.40% | 67,900 |
| Oct 21, 2025 | 508.00 | 508.00 | 503.00 | 503.00 | 503.00 | -0.59% | 13,400 |
| Oct 20, 2025 | 506.00 | 506.00 | 502.00 | 506.00 | 506.00 | 1.20% | 39,700 |
| Oct 17, 2025 | 505.00 | 505.00 | 499.00 | 500.00 | 500.00 | -0.99% | 31,500 |
| Oct 16, 2025 | 505.00 | 508.00 | 503.00 | 505.00 | 505.00 | -0.20% | 24,400 |
| Oct 15, 2025 | 500.00 | 507.00 | 500.00 | 506.00 | 506.00 | 2.02% | 61,800 |
| Oct 14, 2025 | 500.00 | 502.00 | 494.00 | 496.00 | 496.00 | -1.78% | 115,700 |
| Oct 10, 2025 | 509.00 | 510.00 | 505.00 | 505.00 | 505.00 | -1.37% | 40,200 |
| Oct 9, 2025 | 505.00 | 513.00 | 505.00 | 512.00 | 512.00 | 1.39% | 112,000 |
| Oct 8, 2025 | 510.00 | 512.00 | 505.00 | 505.00 | 505.00 | -0.98% | 72,800 |
| Oct 7, 2025 | 503.00 | 511.00 | 502.00 | 510.00 | 510.00 | 1.39% | 88,900 |