Tokyo - Delayed Quote
JPY
Nissan Tokyo Sales Holdings Co., Ltd. (8291.T)
509.00
-5.00
(-0.97%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
510.00
513.00
508.00
509.00
509.00
100,300
Oct 30, 2026
510.00
516.00
509.00
514.00
514.00
78,200
Oct 29, 2026
516.00
519.00
508.00
512.00
512.00
187,400
Oct 28, 2026
526.00
527.00
516.00
516.00
516.00
133,000
Oct 27, 2026
528.00
530.00
524.00
527.00
527.00
68,200
Oct 26, 2026
527.00
531.00
525.00
530.00
530.00
71,000
Oct 23, 2026
527.00
527.00
518.00
524.00
524.00
220,100
Oct 22, 2026
534.00
535.00
528.00
528.00
528.00
65,600
Oct 21, 2026
535.00
536.00
532.00
533.00
533.00
46,700
Oct 20, 2026
541.00
542.00
533.00
533.00
533.00
69,800
Oct 19, 2026
548.00
549.00
542.00
543.00
543.00
51,500
Oct 16, 2026
543.00
552.00
543.00
551.00
551.00
56,100
Oct 15, 2026
544.00
559.00
542.00
542.00
542.00
238,400
Oct 14, 2026
539.00
551.00
538.00
547.00
547.00
245,400
Oct 13, 2026
534.00
540.00
532.00
538.00
538.00
46,400
Oct 9, 2026
534.00
537.00
532.00
533.00
533.00
90,100
Oct 8, 2026
542.00
542.00
532.00
534.00
534.00
149,700
Oct 7, 2026
545.00
545.00
541.00
544.00
544.00
30,600
Oct 6, 2026
542.00
545.00
541.00
545.00
545.00
61,000
Oct 5, 2026
542.00
543.00
539.00
543.00
543.00
49,300
Oct 2, 2026
545.00
545.00
539.00
539.00
539.00
105,500
Oct 1, 2026
547.00
547.00
543.00
546.00
546.00
59,700
Sep 30, 2026
548.00
550.00
542.00
545.00
545.00
88,800
Sep 29, 2026
13
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
547.00
548.00
543.00
546.00
546.00
157,900
Sep 28, 2026
560.00
561.00
556.00
561.00
548.00
98,400
Sep 25, 2026
565.00
567.00
558.00
560.00
547.02
72,500
Sep 24, 2026
557.00
566.00
557.00
563.00
549.95
202,700
Sep 18, 2026
549.00
555.00
548.00
553.00
540.19
72,300
Sep 17, 2026
546.00
552.00
546.00
549.00
536.28
165,500
Sep 16, 2026
549.00
552.00
545.00
546.00
533.35
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
49,700
Sep 11, 2026
543.00
546.00
540.00
544.00
531.39
116,100
Sep 10, 2026
546.00
549.00
544.00
547.00
534.32
61,300
Sep 9, 2026
546.00
548.00
543.00
545.00
532.37
141,500
Sep 8, 2026
548.00
548.00
545.00
546.00
533.35
34,400
Sep 7, 2026
550.00
552.00
548.00
548.00
535.30
26,000
Sep 4, 2026
548.00
550.00
546.00
549.00
536.28
59,300
Sep 3, 2026
546.00
552.00
545.00
546.00
533.35
110,700
Sep 2, 2026
554.00
554.00
546.00
547.00
534.32
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
48,300
Aug 28, 2026
553.00
555.00
550.00
555.00
542.14
82,200
Aug 27, 2026
555.00
557.00
550.00
551.00
538.23
118,300
Aug 26, 2026
558.00
559.00
555.00
556.00
543.12
47,200
Aug 25, 2026
559.00
559.00
553.00
555.00
542.14
53,700
Aug 24, 2026
557.00
560.00
555.00
558.00
545.07
88,900
Aug 21, 2026
552.00
560.00
551.00
559.00
546.05
134,100
Aug 20, 2026
545.00
551.00
544.00
551.00
538.23
104,000
Aug 19, 2026
545.00
546.00
536.00
541.00
528.46
425,800
Aug 18, 2026
552.00
552.00
548.00
549.00
536.28
41,900
Aug 17, 2026
553.00
558.00
547.00
551.00
538.23
117,700
Aug 14, 2026
545.00
549.00
544.00
549.00
536.28
74,800
Aug 13, 2026
548.00
550.00
542.00
544.00
531.39
268,000
Aug 12, 2026
550.00
552.00
541.00
546.00
533.35
326,500
Aug 10, 2026
557.00
566.00
554.00
566.00
552.88
123,600
Aug 7, 2026
553.00
555.00
548.00
552.00
539.21
132,700
Aug 6, 2026
550.00
555.00
547.00
550.00
537.25
60,200
Aug 5, 2026
547.00
553.00
546.00
551.00
538.23
76,200
Aug 4, 2026
552.00
552.00
543.00
545.00
532.37
152,700
Aug 3, 2026
545.00
554.00
535.00
549.00
536.28
235,400
Jul 31, 2026
549.00
551.00
543.00
545.00
532.37
121,500
Jul 30, 2026
561.00
561.00
546.00
548.00
535.30
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
102,300
Jul 27, 2026
568.00
571.00
564.00
568.00
554.84
97,400
Jul 24, 2026
567.00
567.00
558.00
562.00
548.98
82,700
Jul 23, 2026
567.00
569.00
563.00
568.00
554.84
144,100
Jul 22, 2026
556.00
563.00
553.00
563.00
549.95
200,200
Jul 21, 2026
550.00
555.00
547.00
553.00
540.19
123,500
Jul 17, 2026
550.00
554.00
543.00
545.00
532.37
289,200
Jul 16, 2026
550.00
556.00
548.00
552.00
539.21
317,100
Jul 15, 2026
550.00
560.00
545.00
550.00
537.25
344,600
Jul 14, 2026
546.00
550.00
543.00
549.00
536.28
135,800
Jul 13, 2026
551.00
553.00
543.00
545.00
532.37
196,200
Jul 10, 2026
552.00
552.00
546.00
551.00
538.23
179,200
Jul 9, 2026
549.00
554.00
546.00
552.00
539.21
60,400
Jul 8, 2026
550.00
551.00
543.00
545.00
532.37
123,400
Jul 7, 2026
552.00
557.00
549.00
551.00
538.23
92,900
Jul 6, 2026
549.00
554.00
547.00
551.00
538.23
68,100
Jul 3, 2026
553.00
555.00
545.00
549.00
536.28
285,600
Jul 2, 2026
550.00
553.00
545.00
553.00
540.19
103,100
Jul 1, 2026
547.00
552.00
544.00
547.00
534.32
209,400
Jun 30, 2026
557.00
557.00
527.00
548.00
535.30
864,200
Jun 29, 2026
554.00
554.00
547.00
554.00
541.16
117,300
Jun 26, 2026
550.00
555.00
543.00
546.00
533.35
223,500
Jun 25, 2026
567.00
573.00
551.00
551.00
538.23
337,600
Jun 24, 2026
565.00
571.00
560.00
565.00
551.91
239,200
Jun 23, 2026
613.00
631.00
563.00
571.00
557.77
1,520,600
Jun 22, 2026
585.00
585.00
577.00
583.00
569.49
280,800
Jun 19, 2026
582.00
602.00
580.00
587.00
573.40
584,400
Jun 18, 2026
578.00
581.00
570.00
579.00
565.58
339,700
Jun 17, 2026
570.00
591.00
569.00
578.00
564.61
288,300
Jun 16, 2026
566.00
566.00
558.00
566.00
552.88
169,900
Jun 15, 2026
569.00
573.00
565.00
567.00
553.86
138,100
Jun 12, 2026
563.00
572.00
563.00
570.00
556.79
104,000
Jun 11, 2026
571.00
571.00
558.00
560.00
547.02
177,300
Jun 10, 2026
575.00
577.00
569.00
574.00
560.70
122,100
Jun 9, 2026
577.00
582.00
572.00
575.00
561.68
119,000
Jun 8, 2026
573.00
575.00
553.00
572.00
558.75
151,300
Jun 5, 2026
574.00
595.00
571.00
583.00
569.49
312,500
Jun 4, 2026
580.00
580.00
564.00
574.00
560.70
163,300
Jun 3, 2026
574.00
583.00
567.00
580.00
566.56
282,400
Jun 2, 2026
558.00
572.00
550.00
557.00
544.09
326,200
Jun 1, 2026
556.00
558.00
547.00
548.00
535.30
66,200
May 29, 2026
564.00
565.00
554.00
559.00
546.05
55,400
May 28, 2026
551.00
563.00
550.00
562.00
548.98
68,800
May 27, 2026
555.00
561.00
553.00
556.00
543.12
80,500
May 26, 2026
546.00
555.00
545.00
552.00
539.21
34,100
May 25, 2026
552.00
557.00
543.00
547.00
534.32
81,900
May 22, 2026
558.00
558.00
551.00
552.00
539.21
23,700
May 21, 2026
554.00
560.00
552.00
557.00
544.09
68,100
May 20, 2026
557.00
559.00
550.00
555.00
542.14
72,800
May 19, 2026
556.00
560.00
552.00
559.00
546.05
119,900
May 18, 2026
553.00
556.00
546.00
553.00
540.19
91,900
May 15, 2026
555.00
560.00
539.00
546.00
533.35
271,400
May 14, 2026
561.00
563.00
539.00
545.00
532.37
125,200
May 13, 2026
559.00
568.00
555.00
562.00
548.98
174,200
May 12, 2026
541.00
557.00
539.00
556.00
543.12
197,900
May 11, 2026
538.00
542.00
536.00
541.00
528.46
159,000
May 8, 2026
527.00
546.00
526.00
542.00
529.44
347,400
May 7, 2026
528.00
528.00
521.00
527.00
514.79
236,500
May 1, 2026
527.00
527.00
518.00
522.00
509.90
41,600
Apr 30, 2026
524.00
525.00
521.00
523.00
510.88
112,100
Apr 28, 2026
520.00
527.00
517.00
523.00
510.88
96,400
Apr 27, 2026
525.00
527.00
518.00
520.00
507.95
143,800
Apr 24, 2026
518.00
522.00
515.00
521.00
508.93
148,400
Apr 23, 2026
528.00
528.00
518.00
519.00
506.97
93,000
Apr 22, 2026
530.00
530.00
522.00
527.00
514.79
68,600
Apr 21, 2026
538.00
540.00
530.00
533.00
520.65
68,800
Apr 20, 2026
533.00
539.00
533.00
538.00
525.53
213,300
Apr 17, 2026
529.00
533.00
527.00
530.00
517.72
115,600
Apr 16, 2026
529.00
535.00
528.00
530.00
517.72
240,000
Apr 15, 2026
524.00
528.00
523.00
524.00
511.86
82,900
Apr 14, 2026
527.00
531.00
520.00
522.00
509.90
126,400
Apr 13, 2026
523.00
529.00
519.00
525.00
512.83
142,900
Apr 10, 2026
521.00
525.00
517.00
520.00
507.95
95,200
Apr 9, 2026
524.00
525.00
519.00
522.00
509.90
78,100
Apr 8, 2026
520.00
524.00
515.00
518.00
506.00
150,700
Apr 7, 2026
515.00
519.00
513.00
516.00
504.04
51,100
Apr 6, 2026
519.00
519.00
515.00
516.00
504.04
44,700
Apr 3, 2026
514.00
518.00
513.00
515.00
503.07
42,100
Apr 2, 2026
515.00
520.00
511.00
513.00
501.11
87,500
Apr 1, 2026
516.00
517.00
509.00
514.00
502.09
98,500
Mar 31, 2026
507.00
516.00
505.00
508.00
496.23
146,700
Mar 30, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
498.00
509.00
498.00
507.00
495.25
149,300
Mar 27, 2026
521.00
525.00
520.00
523.00
496.23
410,600
Mar 26, 2026
523.00
523.00
518.00
521.00
494.33
153,100
Mar 25, 2026
523.00
525.00
519.00
521.00
494.33
133,300
Mar 24, 2026
523.00
523.00
514.00
520.00
493.38
192,600
Mar 23, 2026
523.00
523.00
509.00
514.00
487.69
515,000
Mar 19, 2026
525.00
527.00
522.00
523.00
496.23
139,600
Mar 18, 2026
523.00
529.00
521.00
529.00
501.92
172,200
Mar 17, 2026
523.00
528.00
519.00
523.00
496.23
400,400
Mar 16, 2026
515.00
522.00
513.00
518.00
491.48
268,400
Mar 13, 2026
522.00
528.00
513.00
514.00
487.69
423,700
Mar 12, 2026
528.00
528.00
521.00
524.00
497.18
162,000
Mar 11, 2026
530.00
530.00
526.00
526.00
499.07
136,500
Mar 10, 2026
527.00
531.00
524.00
530.00
502.87
164,100
Mar 9, 2026
525.00
529.00
515.00
526.00
499.07
264,700
Mar 6, 2026
534.00
538.00
529.00
531.00
503.82
116,300
Mar 5, 2026
536.00
540.00
533.00
538.00
510.46
190,500
Mar 4, 2026
525.00
530.00
519.00
529.00
501.92
1,125,100
Mar 3, 2026
540.00
540.00
528.00
530.00
502.87
208,300
Mar 2, 2026
540.00
544.00
531.00
540.00
512.36
134,100
Feb 27, 2026
540.00
547.00
540.00
547.00
519.00
176,800
Feb 26, 2026
544.00
545.00
539.00
540.00
512.36
106,100
Feb 25, 2026
543.00
547.00
540.00
544.00
516.15
69,400
Feb 24, 2026
537.00
546.00
532.00
546.00
518.05
158,300
Feb 20, 2026
543.00
543.00
533.00
536.00
508.56
112,200
Feb 19, 2026
540.00
543.00
534.00
538.00
510.46
75,700
Feb 18, 2026
541.00
547.00
535.00
537.00
509.51
79,200
Feb 17, 2026
546.00
546.00
538.00
538.00
510.46
108,800
Feb 16, 2026
546.00
553.00
542.00
550.00
521.85
317,900
Feb 13, 2026
539.00
539.00
531.00
536.00
508.56
97,400
Feb 12, 2026
532.00
542.00
532.00
537.00
509.51
110,500
Feb 10, 2026
527.00
532.00
525.00
531.00
503.82
51,700
Feb 9, 2026
528.00
530.00
525.00
527.00
500.02
70,900
Feb 6, 2026
526.00
529.00
523.00
527.00
500.02
82,300
Feb 5, 2026
532.00
532.00
527.00
528.00
500.97
103,200
Feb 4, 2026
534.00
539.00
518.00
532.00
504.77
158,200
Feb 3, 2026
532.00
538.00
531.00
535.00
507.61
46,300
Feb 2, 2026
528.00
534.00
525.00
531.00
503.82
66,400
Jan 30, 2026
528.00
531.00
524.00
527.00
500.02
36,800
Jan 29, 2026
524.00
532.00
519.00
530.00
502.87
108,400
Jan 28, 2026
531.00
531.00
523.00
526.00
499.07
71,300
Jan 27, 2026
538.00
538.00
531.00
535.00
507.61
54,800
Jan 26, 2026
548.00
548.00
538.00
540.00
512.36
75,300
Jan 23, 2026
550.00
551.00
545.00
551.00
522.79
25,800
Jan 22, 2026
548.00
556.00
548.00
550.00
521.85
44,800
Jan 21, 2026
543.00
552.00
539.00
551.00
522.79
76,400
Jan 20, 2026
546.00
547.00
541.00
546.00
518.05
41,300
Jan 19, 2026
545.00
546.00
538.00
546.00
518.05
45,600
Jan 16, 2026
545.00
549.00
542.00
548.00
519.95
31,100
Jan 15, 2026
536.00
543.00
536.00
543.00
515.20
66,000
Jan 14, 2026
529.00
536.00
529.00
536.00
508.56
42,800
Jan 13, 2026
524.00
531.00
522.00
529.00
501.92
173,700
Jan 9, 2026
506.00
517.00
505.00
514.00
487.69
99,900
Jan 8, 2026
504.00
507.00
504.00
506.00
480.10
59,100
Jan 7, 2026
504.00
505.00
503.00
505.00
479.15
64,400
Jan 6, 2026
503.00
505.00
503.00
505.00
479.15
75,800
Jan 5, 2026
505.00
505.00
500.00
503.00
477.25
75,700
Dec 30, 2025
505.00
505.00
501.00
501.00
475.35
44,400
Dec 29, 2025
504.00
504.00
500.00
504.00
478.20
69,200
Dec 26, 2025
505.00
505.00
501.00
503.00
477.25
53,300
Dec 25, 2025
504.00
504.00
502.00
502.00
476.30
33,100
Dec 24, 2025
501.00
504.00
500.00
503.00
477.25
58,400
Dec 23, 2025
502.00
505.00
500.00
501.00
475.35
52,900
Dec 22, 2025
502.00
504.00
499.00
502.00
476.30
48,200
Dec 19, 2025
498.00
501.00
498.00
501.00
475.35
39,200
Dec 18, 2025
497.00
499.00
495.00
498.00
472.51
43,300
Dec 17, 2025
490.00
501.00
487.00
498.00
472.51
103,500
Dec 16, 2025
490.00
492.00
488.00
490.00
464.92
113,400
Dec 15, 2025
492.00
494.00
490.00
492.00
466.82
55,900
Dec 12, 2025
490.00
492.00
489.00
492.00
466.82
35,800
Dec 11, 2025
494.00
495.00
488.00
488.00
463.02
57,400
Dec 10, 2025
494.00
496.00
489.00
489.00
463.97
174,600
Dec 9, 2025
496.00
497.00
492.00
493.00
467.76
67,900
Dec 8, 2025
496.00
500.00
493.00
496.00
470.61
57,000
Dec 5, 2025
499.00
499.00
493.00
497.00
471.56
52,900
Dec 4, 2025
498.00
499.00
496.00
499.00
473.46
54,400
Dec 3, 2025
499.00
501.00
498.00
501.00
475.35
31,300
Dec 2, 2025
505.00
505.00
499.00
499.00
473.46
30,500
Dec 1, 2025
505.00
505.00
500.00
505.00
479.15
77,000
Nov 28, 2025
499.00
504.00
497.00
504.00
478.20
95,800
Nov 27, 2025
503.00
503.00
499.00
501.00
475.35
17,800
Nov 26, 2025
500.00
506.00
498.00
503.00
477.25
104,300
Nov 25, 2025
492.00
501.00
492.00
500.00
474.41
60,900
Nov 21, 2025
487.00
491.00
486.00
487.00
462.07
130,000
Nov 20, 2025
492.00
492.00
487.00
488.00
463.02
42,100
Nov 19, 2025
485.00
490.00
482.00
487.00
462.07
49,300
Nov 18, 2025
490.00
491.00
485.00
485.00
460.17
152,700
Nov 17, 2025
494.00
494.00
487.00
490.00
464.92
107,900
Nov 14, 2025
495.00
498.00
493.00
496.00
470.61
88,000
Nov 13, 2025
498.00
499.00
496.00
496.00
470.61
33,300
Nov 12, 2025
496.00
500.00
495.00
499.00
473.46
29,600
Nov 11, 2025
500.00
500.00
495.00
495.00
469.66
28,400
Nov 10, 2025
500.00
503.00
499.00
500.00
474.41
25,800
Nov 7, 2025
499.00
502.00
497.00
500.00
474.41
31,500
Nov 6, 2025
499.00
501.00
497.00
500.00
474.41
24,000
Nov 5, 2025
503.00
503.00
495.00
499.00
473.46
62,800
Nov 4, 2025
504.00
504.00
501.00
503.00
477.25
33,900
