Nissan Tokyo Sales Holdings Co., Ltd. (TYO:8291)
Japan
· Delayed Price · Currency is JPY 523.00
+3.00 (0.58%)
Apr 28, 2026, 3:30 PM JST
TYO:8291 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.06% | 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 |
| Mar 16, 2026 | 515.00 | 522.00 | 513.00 | 518.00 | 503.14 | 0.78% | 268,400 |
| Mar 13, 2026 | 522.00 | 528.00 | 513.00 | 514.00 | 499.26 | -1.91% | 423,700 |
| Mar 12, 2026 | 528.00 | 528.00 | 521.00 | 524.00 | 508.97 | -0.38% | 162,000 |
| Mar 11, 2026 | 530.00 | 530.00 | 526.00 | 526.00 | 510.91 | -0.75% | 136,500 |
| Mar 10, 2026 | 527.00 | 531.00 | 524.00 | 530.00 | 514.80 | 0.76% | 164,100 |
| Mar 9, 2026 | 525.00 | 529.00 | 515.00 | 526.00 | 510.91 | -0.94% | 264,700 |
| Mar 6, 2026 | 534.00 | 538.00 | 529.00 | 531.00 | 515.77 | -1.30% | 116,300 |
| Mar 5, 2026 | 536.00 | 540.00 | 533.00 | 538.00 | 522.57 | 1.70% | 190,500 |
| Mar 4, 2026 | 525.00 | 530.00 | 519.00 | 529.00 | 513.83 | -0.19% | 1,125,100 |
| Mar 3, 2026 | 540.00 | 540.00 | 528.00 | 530.00 | 514.80 | -1.85% | 208,300 |
| Mar 2, 2026 | 540.00 | 544.00 | 531.00 | 540.00 | 524.51 | -1.28% | 134,100 |
| Feb 27, 2026 | 540.00 | 547.00 | 540.00 | 547.00 | 531.31 | 1.30% | 176,800 |
| Feb 26, 2026 | 544.00 | 545.00 | 539.00 | 540.00 | 524.51 | -0.74% | 106,100 |
| Feb 25, 2026 | 543.00 | 547.00 | 540.00 | 544.00 | 528.40 | -0.37% | 69,400 |
| Feb 24, 2026 | 537.00 | 546.00 | 532.00 | 546.00 | 530.34 | 1.87% | 158,300 |
| Feb 20, 2026 | 543.00 | 543.00 | 533.00 | 536.00 | 520.63 | -0.37% | 112,200 |
| Feb 19, 2026 | 540.00 | 543.00 | 534.00 | 538.00 | 522.57 | 0.19% | 75,700 |
| Feb 18, 2026 | 541.00 | 547.00 | 535.00 | 537.00 | 521.60 | -0.19% | 79,200 |
| Feb 17, 2026 | 546.00 | 546.00 | 538.00 | 538.00 | 522.57 | -2.18% | 108,800 |
| Feb 16, 2026 | 546.00 | 553.00 | 542.00 | 550.00 | 534.23 | 2.61% | 317,900 |
| Feb 13, 2026 | 539.00 | 539.00 | 531.00 | 536.00 | 520.63 | -0.19% | 97,400 |
| Feb 12, 2026 | 532.00 | 542.00 | 532.00 | 537.00 | 521.60 | 1.13% | 110,500 |
| Feb 10, 2026 | 527.00 | 532.00 | 525.00 | 531.00 | 515.77 | 0.76% | 51,700 |
| Feb 9, 2026 | 528.00 | 530.00 | 525.00 | 527.00 | 511.89 | - | 70,900 |
| Feb 6, 2026 | 526.00 | 529.00 | 523.00 | 527.00 | 511.89 | -0.19% | 82,300 |
| Feb 5, 2026 | 532.00 | 532.00 | 527.00 | 528.00 | 512.86 | -0.75% | 103,200 |
| Feb 4, 2026 | 534.00 | 539.00 | 518.00 | 532.00 | 516.74 | -0.56% | 158,200 |
| Feb 3, 2026 | 532.00 | 538.00 | 531.00 | 535.00 | 519.66 | 0.75% | 46,300 |
| Feb 2, 2026 | 528.00 | 534.00 | 525.00 | 531.00 | 515.77 | 0.76% | 66,400 |
| Jan 30, 2026 | 528.00 | 531.00 | 524.00 | 527.00 | 511.89 | -0.57% | 36,800 |
| Jan 29, 2026 | 524.00 | 532.00 | 519.00 | 530.00 | 514.80 | 0.76% | 108,400 |
| Jan 28, 2026 | 531.00 | 531.00 | 523.00 | 526.00 | 510.91 | -1.68% | 71,300 |
| Jan 27, 2026 | 538.00 | 538.00 | 531.00 | 535.00 | 519.66 | -0.93% | 54,800 |
| Jan 26, 2026 | 548.00 | 548.00 | 538.00 | 540.00 | 524.51 | -2.00% | 75,300 |
| Jan 23, 2026 | 550.00 | 551.00 | 545.00 | 551.00 | 535.20 | 0.18% | 25,800 |
| Jan 22, 2026 | 548.00 | 556.00 | 548.00 | 550.00 | 534.23 | -0.18% | 44,800 |
| Jan 21, 2026 | 543.00 | 552.00 | 539.00 | 551.00 | 535.20 | 0.92% | 76,400 |
| Jan 20, 2026 | 546.00 | 547.00 | 541.00 | 546.00 | 530.34 | - | 41,300 |
| Jan 19, 2026 | 545.00 | 546.00 | 538.00 | 546.00 | 530.34 | -0.36% | 45,600 |
| Jan 16, 2026 | 545.00 | 549.00 | 542.00 | 548.00 | 532.28 | 0.92% | 31,100 |
| Jan 15, 2026 | 536.00 | 543.00 | 536.00 | 543.00 | 527.43 | 1.31% | 66,000 |
| Jan 14, 2026 | 529.00 | 536.00 | 529.00 | 536.00 | 520.63 | 1.32% | 42,800 |
| Jan 13, 2026 | 524.00 | 531.00 | 522.00 | 529.00 | 513.83 | 2.92% | 173,700 |
| Jan 9, 2026 | 506.00 | 517.00 | 505.00 | 514.00 | 499.26 | 1.58% | 99,900 |
| Jan 8, 2026 | 504.00 | 507.00 | 504.00 | 506.00 | 491.49 | 0.20% | 59,100 |
| Jan 7, 2026 | 504.00 | 505.00 | 503.00 | 505.00 | 490.52 | - | 64,400 |
| Jan 6, 2026 | 503.00 | 505.00 | 503.00 | 505.00 | 490.52 | 0.40% | 75,800 |
| Jan 5, 2026 | 505.00 | 505.00 | 500.00 | 503.00 | 488.57 | 0.40% | 75,700 |
| Dec 30, 2025 | 505.00 | 505.00 | 501.00 | 501.00 | 486.63 | -0.60% | 44,400 |
| Dec 29, 2025 | 504.00 | 504.00 | 500.00 | 504.00 | 489.54 | 0.20% | 69,200 |
| Dec 26, 2025 | 505.00 | 505.00 | 501.00 | 503.00 | 488.57 | 0.20% | 53,300 |
| Dec 25, 2025 | 504.00 | 504.00 | 502.00 | 502.00 | 487.60 | -0.20% | 33,100 |
| Dec 24, 2025 | 501.00 | 504.00 | 500.00 | 503.00 | 488.57 | 0.40% | 58,400 |
| Dec 23, 2025 | 502.00 | 505.00 | 500.00 | 501.00 | 486.63 | -0.20% | 52,900 |
| Dec 22, 2025 | 502.00 | 504.00 | 499.00 | 502.00 | 487.60 | 0.20% | 48,200 |
| Dec 19, 2025 | 498.00 | 501.00 | 498.00 | 501.00 | 486.63 | 0.60% | 39,200 |
| Dec 18, 2025 | 497.00 | 499.00 | 495.00 | 498.00 | 483.72 | - | 43,300 |
| Dec 17, 2025 | 490.00 | 501.00 | 487.00 | 498.00 | 483.72 | 1.63% | 103,500 |
| Dec 16, 2025 | 490.00 | 492.00 | 488.00 | 490.00 | 475.95 | -0.41% | 113,400 |
| Dec 15, 2025 | 492.00 | 494.00 | 490.00 | 492.00 | 477.89 | - | 55,900 |
| Dec 12, 2025 | 490.00 | 492.00 | 489.00 | 492.00 | 477.89 | 0.82% | 35,800 |
| Dec 11, 2025 | 494.00 | 495.00 | 488.00 | 488.00 | 474.00 | -0.20% | 57,400 |
| Dec 10, 2025 | 494.00 | 496.00 | 489.00 | 489.00 | 474.98 | -0.81% | 174,600 |
| Dec 9, 2025 | 496.00 | 497.00 | 492.00 | 493.00 | 478.86 | -0.60% | 67,900 |
| Dec 8, 2025 | 496.00 | 500.00 | 493.00 | 496.00 | 481.77 | -0.20% | 57,000 |
| Dec 5, 2025 | 499.00 | 499.00 | 493.00 | 497.00 | 482.75 | -0.40% | 52,900 |
| Dec 4, 2025 | 498.00 | 499.00 | 496.00 | 499.00 | 484.69 | -0.40% | 54,400 |
| Dec 3, 2025 | 499.00 | 501.00 | 498.00 | 501.00 | 486.63 | 0.40% | 31,300 |
| Dec 2, 2025 | 505.00 | 505.00 | 499.00 | 499.00 | 484.69 | -1.19% | 30,500 |
| Dec 1, 2025 | 505.00 | 505.00 | 500.00 | 505.00 | 490.52 | 0.20% | 77,000 |