Nissan Tokyo Sales Holdings Co., Ltd. - 8291.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	507	511	511	513	507	120,700
September 25, 2025	508	506	506	508	505	52,800
September 24, 2025	510	506	506	510	504	130,900
September 22, 2025	513	510	510	516	510	98,900
September 19, 2025	515	513	513	516	511	204,500
September 18, 2025	514	514	514	516	512	85,100
September 17, 2025	519	514	514	519	512	85,100
September 16, 2025	525	519	519	525	518	88,600
September 12, 2025	520	525	525	525	518	119,100
September 11, 2025	516	515	515	520	514	76,500
September 10, 2025	510	515	515	517	508	96,700
September 09, 2025	513	511	511	516	510	91,900
September 08, 2025	509	512	512	513	506	302,900
September 05, 2025	511	509	509	513	508	99,300
September 04, 2025	510	510	510	512	508	63,800
September 03, 2025	510	510	510	515	509	145,400
September 02, 2025	508	512	512	512	508	35,900
September 01, 2025	512	507	507	512	506	59,400
August 29, 2025	507	510	510	512	507	35,600
August 28, 2025	507	507	507	510	505	55,200
August 27, 2025	510	507	507	514	507	68,400
August 26, 2025	512	509	509	512	503	103,200
August 25, 2025	518	514	514	518	512	34,400
August 22, 2025	513	512	512	516	510	72,900
August 21, 2025	514	515	515	518	510	175,700
August 20, 2025	512	517	517	519	510	201,300
August 19, 2025	512	512	512	516	510	88,400
August 18, 2025	505	512	512	512	504	83,300
August 15, 2025	502	508	508	510	502	80,300
August 14, 2025	506	508	508	508	501	112,100
August 13, 2025	505	506	506	509	499	157,500
August 12, 2025	502	508	508	512	500	136,300
August 08, 2025	508	508	508	511	505	39,800
August 07, 2025	502	508	508	509	502	41,900
August 06, 2025	506	505	505	512	505	82,400
August 05, 2025	509	506	506	509	502	51,300
August 04, 2025	502	512	512	515	502	62,800
August 01, 2025	497	509	509	512	497	119,800
July 31, 2025	498	498	498	503	496	92,800
July 30, 2025	499	500	500	500	496	64,600
July 29, 2025	500	500	500	501	496	68,100
July 28, 2025	503	497	497	503	495	111,900
July 25, 2025	499	503	503	503	497	103,200
July 24, 2025	500	499	499	505	499	98,800
July 23, 2025	500	497	497	506	497	93,000
July 22, 2025	498	497	497	502	497	46,500
July 18, 2025	504	497	497	504	497	62,400
July 17, 2025	504	502	502	506	497	70,600
July 16, 2025	511	503	503	511	500	98,900
July 15, 2025	505	513	513	513	504	192,800
July 14, 2025	497	504	504	504	497	62,500
July 11, 2025	498	498	498	502	497	101,500
July 10, 2025	493	496	496	504	493	103,400
July 09, 2025	499	495	495	500	493	72,900
July 08, 2025	498	500	500	500	492	118,000
July 07, 2025	499	498	498	499	492	59,000
July 04, 2025	494	495	495	503	490	206,300
July 03, 2025	487	495	495	497	487	61,500
July 02, 2025	488	493	493	494	486	78,100
July 01, 2025	495	491	491	496	490	107,000

Nissan Tokyo Sales Holdings Co., Ltd. (8291.T) JPX