Want to see JP:8291 full AI Analyst Report?
Nissan Tokyo Sales Holdings Co., Ltd. (8291) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 510.00 | 517.00 | 509.00 | 514.00 | 514.00 | +0.39% | 78,200 | 0.79 |
| Oct 29, 2026 | 516.00 | 519.00 | 508.00 | 512.00 | 512.00 | -0.78% | 187,400 | 1.87 |
| Oct 28, 2026 | 526.00 | 527.00 | 516.00 | 516.00 | 516.00 | -2.09% | 133,000 | 1.33 |
| Oct 27, 2026 | 528.00 | 530.00 | 524.00 | 527.00 | 527.00 | -0.57% | 68,200 | 0.68 |
| Oct 26, 2026 | 527.00 | 531.00 | 525.00 | 530.00 | 530.00 | +1.15% | 71,000 | 0.70 |
| Oct 23, 2026 | 527.00 | 527.00 | 518.00 | 524.00 | 524.00 | -0.76% | 220,100 | 2.22 |
| Oct 22, 2026 | 534.00 | 535.00 | 528.00 | 528.00 | 528.00 | -0.94% | 65,600 | 0.66 |
| Oct 21, 2026 | 535.00 | 536.00 | 532.00 | 533.00 | 533.00 | +0.00% | 46,700 | 0.47 |
| Oct 20, 2026 | 541.00 | 542.00 | 533.00 | 533.00 | 533.00 | -1.84% | 69,800 | 0.69 |
| Oct 19, 2026 | 548.00 | 549.00 | 542.00 | 543.00 | 543.00 | -1.45% | 51,500 | 0.50 |
| Oct 16, 2026 | 543.00 | 552.00 | 543.00 | 551.00 | 551.00 | +1.66% | 56,100 | 0.53 |
| Oct 15, 2026 | 544.00 | 559.00 | 542.00 | 542.00 | 542.00 | -0.91% | 238,400 | 2.36 |
| Oct 14, 2026 | 539.00 | 551.00 | 538.00 | 547.00 | 547.00 | +1.67% | 245,400 | 2.41 |
| Oct 13, 2026 | 534.00 | 540.00 | 532.00 | 538.00 | 538.00 | +0.94% | 46,400 | 0.44 |
| Oct 12, 2026 | 533.00 | 537.00 | 532.00 | 533.00 | 533.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 534.00 | 537.00 | 532.00 | 533.00 | 533.00 | -0.19% | 90,100 | 0.80 |
| Oct 08, 2026 | 542.00 | 542.00 | 532.00 | 534.00 | 534.00 | -1.84% | 149,700 | 1.32 |
| Oct 07, 2026 | 545.00 | 545.00 | 541.00 | 544.00 | 544.00 | -0.18% | 30,600 | 0.27 |
| Oct 06, 2026 | 542.00 | 545.00 | 541.00 | 545.00 | 545.00 | +0.37% | 61,000 | 0.53 |
| Oct 05, 2026 | 542.00 | 543.00 | 539.00 | 543.00 | 543.00 | +0.74% | 49,300 | 0.42 |
| Oct 02, 2026 | 545.00 | 545.00 | 539.00 | 539.00 | 539.00 | -1.28% | 105,500 | 0.91 |
| Oct 01, 2026 | 547.00 | 547.00 | 543.00 | 546.00 | 546.00 | +0.18% | 59,700 | 0.51 |
| Sep 30, 2026 | 548.00 | 550.00 | 542.00 | 545.00 | 545.00 | -0.18% | 88,800 | 0.74 |
| Sep 29, 2026 | 547.00 | 548.00 | 543.00 | 546.00 | 546.00 | -0.36% | 157,900 | 1.33 |
| Sep 28, 2026 | 560.00 | 561.00 | 556.00 | 561.00 | 548.00 | +0.18% | 98,400 | 0.82 |
| Sep 25, 2026 | 565.00 | 567.00 | 558.00 | 560.00 | 547.02 | -0.53% | 72,500 | 0.54 |
| Sep 24, 2026 | 557.00 | 566.00 | 557.00 | 563.00 | 549.95 | +1.81% | 202,700 | 1.54 |
| Sep 23, 2026 | 553.00 | 555.00 | 548.00 | 553.00 | 540.19 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 553.00 | 555.00 | 548.00 | 553.00 | 540.19 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 553.00 | 555.00 | 548.00 | 553.00 | 540.19 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 549.00 | 555.00 | 548.00 | 553.00 | 540.19 | +0.73% | 72,300 | 0.43 |
| Sep 17, 2026 | 546.00 | 552.00 | 546.00 | 549.00 | 536.28 | +0.55% | 165,500 | 0.98 |
| Sep 16, 2026 | 549.00 | 552.00 | 545.00 | 546.00 | 533.35 | -0.55% | 69,700 | 0.39 |
| Sep 15, 2026 | 550.00 | 550.00 | 548.00 | 549.00 | 536.28 | +0.00% | 49,300 | 0.27 |
| Sep 14, 2026 | 549.00 | 550.00 | 544.00 | 549.00 | 536.28 | +0.92% | 49,700 | 0.27 |
| Sep 11, 2026 | 543.00 | 546.00 | 540.00 | 544.00 | 531.39 | -0.55% | 116,100 | 0.62 |
| Sep 10, 2026 | 546.00 | 549.00 | 544.00 | 547.00 | 534.32 | +0.37% | 61,300 | 0.33 |
| Sep 09, 2026 | 546.00 | 548.00 | 543.00 | 545.00 | 532.37 | -0.18% | 141,500 | 0.76 |
| Sep 08, 2026 | 548.00 | 548.00 | 545.00 | 546.00 | 533.35 | -0.37% | 34,400 | 0.18 |
| Sep 07, 2026 | 550.00 | 552.00 | 548.00 | 548.00 | 535.30 | -0.18% | 26,000 | 0.14 |
| Sep 04, 2026 | 548.00 | 550.00 | 546.00 | 549.00 | 536.28 | +0.55% | 59,300 | 0.31 |
| Sep 03, 2026 | 546.00 | 552.00 | 545.00 | 546.00 | 533.35 | -0.18% | 110,700 | 0.57 |
| Sep 02, 2026 | 554.00 | 554.00 | 546.00 | 547.00 | 534.32 | -1.26% | 104,500 | 0.53 |
| Sep 01, 2026 | 554.00 | 556.00 | 552.00 | 554.00 | 541.16 | +0.00% | 61,700 | 0.31 |
| Aug 31, 2026 | 552.00 | 555.00 | 550.00 | 554.00 | 541.16 | -0.18% | 48,300 | 0.24 |
| Aug 28, 2026 | 553.00 | 555.00 | 550.00 | 555.00 | 542.14 | +0.73% | 82,200 | 0.40 |
| Aug 27, 2026 | 555.00 | 557.00 | 550.00 | 551.00 | 538.23 | -0.90% | 118,300 | 0.58 |
| Aug 26, 2026 | 558.00 | 559.00 | 555.00 | 556.00 | 543.12 | +0.18% | 47,200 | 0.23 |
| Aug 25, 2026 | 559.00 | 559.00 | 553.00 | 555.00 | 542.14 | -0.54% | 53,700 | 0.26 |
| Aug 24, 2026 | 557.00 | 560.00 | 555.00 | 558.00 | 545.07 | -0.18% | 88,900 | 0.43 |