NISSAN MOTOR CO.,LTD.（7201.T）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	278.60	284.10	277.00	281.40	+3.08%	46,276,200
2026-10-15	276.90	277.30	272.70	273.00	-3.40%	64,234,400
2026-10-14	284.90	285.70	281.40	282.60	-0.39%	30,194,700
2026-10-13	281.90	286.60	279.80	283.70	-0.11%	38,517,100
2026-10-09	282.20	284.20	279.90	284.00	+0.35%	33,023,300
2026-10-08	285.00	286.30	280.10	283.00	-0.74%	35,386,300
2026-10-07	287.60	290.10	284.70	285.10	-0.63%	27,320,200
2026-10-06	283.80	288.20	282.30	286.90	+2.54%	42,766,700
2026-10-05	282.60	283.60	279.40	279.80	-0.43%	51,636,800
2026-10-02	292.00	292.50	280.40	281.00	-4.97%	99,032,600
2026-10-01	297.00	298.20	292.50	295.70	-0.44%	37,758,900
2026-09-30	296.10	300.00	290.20	297.00	+0.03%	67,134,400
2026-09-29	300.00	300.20	296.30	296.90	-1.66%	42,687,300
2026-09-28	301.00	303.60	300.10	301.90	+0.23%	33,531,600
2026-09-25	303.30	305.80	301.20	301.20	-0.76%	34,729,100
2026-09-24	313.00	313.60	303.50	303.50	-2.82%	50,938,600
2026-09-18	315.00	317.00	312.30	312.30	-0.13%	34,335,400
2026-09-17	312.60	316.00	311.10	312.70	-0.35%	26,831,200
2026-09-16	314.30	317.90	311.80	313.80	+0.38%	22,010,700
2026-09-15	312.60	314.20	310.90	312.60	-0.19%	19,010,800
2026-09-14	309.70	313.30	308.50	313.20	+0.48%	19,305,100
2026-09-11	304.90	314.20	302.00	311.70	+1.14%	35,789,500
2026-09-10	303.50	308.60	302.70	308.20	+0.29%	22,342,400
2026-09-09	300.50	309.00	299.80	307.30	+1.59%	39,557,000
2026-09-08	313.30	313.80	302.50	302.50	-4.45%	64,149,700
2026-09-07	318.00	320.40	315.00	316.60	+0.51%	27,508,300
2026-09-04	317.00	319.50	312.90	315.00	-0.60%	40,616,700
2026-09-03	322.30	325.90	316.90	316.90	-0.22%	38,312,300
2026-09-02	329.00	331.80	317.00	317.60	-6.29%	58,694,600
2026-09-01	331.40	340.40	326.90	338.90	+3.17%	45,785,300
2026-08-31	320.90	330.10	319.80	328.50	+2.34%	52,919,100
2026-08-28	315.40	322.90	312.80	321.00	+2.88%	42,426,100
2026-08-27	320.00	321.30	312.00	312.00	-2.04%	42,642,300
2026-08-26	323.80	325.70	317.80	318.50	-1.64%	43,840,300
2026-08-25	332.40	332.80	323.80	323.80	-3.05%	30,935,900
2026-08-24	331.20	335.00	326.80	334.00	-0.60%	24,555,400
2026-08-21	331.50	338.60	330.50	336.00	-0.41%	23,676,300
2026-08-20	322.60	338.10	319.00	337.40	+6.77%	64,845,400
2026-08-19	330.80	330.90	316.00	316.00	-5.19%	42,451,200
2026-08-18	328.60	334.50	327.60	333.30	+0.94%	21,718,300
2026-08-17	334.30	334.50	328.10	330.20	+0.06%	22,571,400
2026-08-14	331.10	333.50	328.80	330.00	-0.15%	27,556,200
2026-08-13	335.10	337.50	329.50	330.50	-1.67%	31,417,900
2026-08-12	350.00	350.00	335.00	336.10	-3.97%	36,944,600
2026-08-10	345.00	351.50	341.10	350.00	+2.70%	29,478,400
2026-08-07	334.80	344.00	332.70	340.80	+1.70%	27,200,900
2026-08-06	329.00	337.20	328.10	335.10	+1.64%	28,936,000
2026-08-05	327.70	331.60	322.70	329.70	+2.33%	29,900,100
2026-08-04	324.00	328.00	317.80	322.20	-0.86%	44,065,400
2026-08-03	329.30	329.90	319.90	325.00	-3.33%	44,454,600
2026-07-31	340.00	348.20	335.00	336.20	-5.30%	57,187,100
2026-07-30	354.00	356.90	348.00	355.00	-0.89%	33,979,700
2026-07-29	342.00	358.20	339.50	358.20	+6.16%	57,420,700
2026-07-28	330.90	340.00	326.50	337.40	+1.35%	36,177,500
2026-07-27	328.70	333.10	327.30	332.90	+3.32%	28,384,500
2026-07-24	326.10	326.80	321.20	322.20	-3.04%	31,096,500
2026-07-23	330.70	333.90	327.50	332.30	-0.60%	19,174,800
2026-07-22	333.10	340.90	328.50	334.30	+0.60%	29,593,600
2026-07-21	328.00	336.60	327.30	332.30	+0.91%	26,456,800
2026-07-17	325.30	332.40	322.70	329.30	+0.09%	42,164,800
2026-07-16	316.70	330.90	314.20	329.00	+3.79%	43,093,300
2026-07-15	308.30	317.00	308.00	317.00	+3.90%	36,767,000
2026-07-14	304.70	308.80	304.00	305.10	+0.00%	20,395,000
2026-07-13	311.00	312.10	304.90	305.10	-1.74%	28,826,200
2026-07-10	307.30	315.10	305.90	310.50	+1.97%	35,776,000
2026-07-09	310.00	310.80	303.80	304.50	-2.75%	31,757,900
2026-07-08	318.50	318.80	311.40	313.10	-2.70%	25,648,200
2026-07-07	324.00	329.90	319.80	321.80	+0.85%	34,389,800
2026-07-06	315.00	322.70	314.00	319.10	+1.92%	35,392,500
2026-07-03	317.00	317.40	310.60	313.10	+0.35%	28,248,500
2026-07-02	305.00	315.70	302.10	312.00	+2.73%	35,074,300
2026-07-01	301.20	305.80	300.50	303.70	+1.23%	24,799,700
2026-06-30	305.50	305.60	296.10	300.00	-0.63%	28,854,500
2026-06-29	303.20	304.20	299.30	301.90	+0.63%	31,679,700
2026-06-26	300.00	301.20	290.80	300.00	-0.66%	44,198,300
2026-06-25	302.10	307.40	296.80	302.00	+0.33%	55,220,100
2026-06-24	307.30	309.90	301.00	301.00	-1.34%	45,159,900
2026-06-23	321.70	321.70	303.70	305.10	-3.84%	45,593,100
2026-06-22	324.00	328.70	315.70	317.30	-3.20%	33,576,200
2026-06-19	343.00	344.00	327.80	327.80	-4.43%	40,162,200
2026-06-18	343.30	346.30	336.40	343.00	-1.94%	31,237,600
2026-06-17	353.00	354.50	344.40	349.80	-0.88%	31,250,200
2026-06-16	361.00	361.30	349.00	352.90	-1.12%	29,718,100
2026-06-15	347.30	359.50	345.40	356.90	+5.84%	37,423,600
2026-06-12	335.50	341.50	333.10	337.20	+2.55%	32,114,800
2026-06-11	321.00	329.70	317.00	328.80	+0.74%	42,434,900
2026-06-10	336.50	336.70	322.40	326.40	-3.00%	34,725,900
2026-06-09	346.00	349.70	335.90	336.50	-1.55%	25,769,900
2026-06-08	343.70	346.90	338.50	341.80	-1.73%	32,576,900
2026-06-05	353.30	356.40	346.30	347.80	-1.61%	28,034,700
2026-06-04	360.00	361.10	350.50	353.50	-1.12%	33,431,600
2026-06-03	358.00	369.60	356.20	357.50	-2.22%	28,382,600
2026-06-02	368.10	369.30	360.70	365.60	-2.61%	31,922,100
2026-06-01	395.00	398.80	366.90	375.40	-5.39%	41,669,800
2026-05-29	399.00	417.30	396.80	396.80	-0.55%	66,724,100
2026-05-28	393.00	400.00	382.30	399.00	+2.44%	37,082,600
2026-05-27	379.30	389.90	378.10	389.50	+2.55%	32,557,100
2026-05-26	373.90	386.30	371.00	379.80	+1.52%	29,475,300
2026-05-25	370.10	377.10	365.60	374.10	+3.23%	26,800,200
2026-05-22	364.60	369.50	358.60	362.40	+0.39%	22,299,900
2026-05-21	358.50	366.60	358.00	361.00	+1.23%	21,669,900
2026-05-20	358.70	363.70	350.70	356.60	-0.14%	25,618,600
2026-05-19	360.90	363.10	352.90	357.10	+0.39%	20,442,800
2026-05-18	375.00	375.80	354.50	355.70	-5.15%	37,079,900
2026-05-15	373.20	384.00	365.90	375.00	+2.54%	57,147,000
2026-05-14	372.40	379.60	358.00	365.70	+0.36%	67,056,800
2026-05-13	353.40	366.20	349.80	364.40	+4.26%	30,647,500
2026-05-12	343.10	353.00	342.60	349.50	-0.20%	22,217,100
2026-05-11	344.10	350.70	340.10	350.20	+1.30%	23,660,000
2026-05-08	350.30	357.10	343.80	345.70	-1.73%	32,087,000
2026-05-07	358.70	359.70	348.00	351.80	+0.31%	28,139,800
2026-05-01	352.10	353.00	347.90	350.70	-1.49%	23,522,400
2026-04-30	363.10	365.70	351.90	356.00	-1.79%	29,742,300
2026-04-28	365.00	373.70	360.20	362.50	+3.28%	47,556,000
2026-04-27	350.20	352.80	346.40	351.00	-0.54%	22,934,400
2026-04-24	354.80	358.60	352.10	352.90	-1.62%	28,602,500
2026-04-23	366.90	371.60	358.70	358.70	-2.23%	19,965,200
2026-04-22	366.00	368.40	362.40	366.90	-0.84%	15,611,600
2026-04-21	376.00	377.00	370.00	370.00	-2.48%	18,893,600
2026-04-20	375.20	379.60	373.00	379.40	+3.95%	28,990,800
2026-04-17	370.40	372.90	365.00	365.00	-1.30%	24,552,300
2026-04-16	368.00	375.20	365.10	369.80	+2.13%	30,867,900
2026-04-15	359.20	363.40	355.00	362.10	+2.93%	31,167,000
2026-04-14	350.70	353.80	348.10	351.80	+1.44%	19,818,100
2026-04-13	347.80	350.70	345.60	346.80	-2.53%	18,632,400
2026-04-10	356.00	359.20	351.00	355.80	-0.14%	14,258,900
2026-04-09	363.00	363.00	350.60	356.30	-1.98%	25,663,100
2026-04-08	355.30	369.40	351.40	363.50	+4.04%	34,860,300
2026-04-07	347.30	351.60	346.80	349.40	-0.82%	18,730,900
2026-04-06	356.00	356.50	351.80	352.30	-0.84%	12,539,000
2026-04-03	346.40	356.40	345.50	355.30	+2.75%	19,186,500
2026-04-02	352.00	358.50	344.80	345.80	-0.09%	28,935,600
2026-04-01	345.00	346.30	339.60	346.10	+3.93%	22,778,000
2026-03-31	333.00	341.60	330.60	333.00	-0.77%	25,803,300
2026-03-30	331.40	338.60	331.00	335.60	-3.76%	36,367,400
2026-03-27	346.00	352.50	344.10	348.70	-0.94%	25,484,200
2026-03-26	353.00	357.70	349.40	352.00	+1.03%	26,306,900
2026-03-25	350.00	353.40	345.00	348.40	+2.47%	24,040,900
2026-03-24	345.00	345.30	335.00	340.00	+2.63%	32,234,700
2026-03-23	334.20	336.00	329.20	331.30	-5.02%	40,833,800
2026-03-19	356.00	357.20	347.90	348.80	-3.75%	36,200,900
2026-03-18	359.60	363.00	357.20	362.40	+1.51%	17,571,700
2026-03-17	359.00	363.40	357.00	357.00	+1.19%	25,118,000
2026-03-16	357.00	358.30	347.60	352.80	-3.24%	29,569,800
2026-03-13	369.90	370.00	360.40	364.60	-4.40%	39,135,900
2026-03-12	382.70	394.70	373.50	381.40	+1.25%	37,044,500
2026-03-11	380.10	386.80	373.80	376.70	-1.13%	29,476,200
2026-03-10	377.70	385.20	373.30	381.00	+2.81%	32,363,800
2026-03-09	370.00	379.80	359.30	370.60	-3.99%	38,160,100
2026-03-06	375.10	387.00	374.00	386.00	+3.35%	29,749,100
2026-03-05	381.40	384.80	373.50	373.50	+0.00%	28,088,900
2026-03-04	373.90	384.60	370.10	373.50	-4.16%	41,022,000
2026-03-03	419.10	420.80	389.70	389.70	-7.54%	38,559,500
2026-03-02	415.70	422.70	412.80	421.50	-2.70%	25,013,900
2026-02-27	421.80	433.20	418.40	433.20	+1.64%	26,614,300
2026-02-26	426.20	434.70	425.10	426.20	-1.09%	19,823,300
2026-02-25	436.90	437.50	430.70	430.90	-1.22%	19,947,600
2026-02-24	439.70	444.10	435.60	436.20	-1.98%	26,483,000
2026-02-20	441.30	450.50	435.50	445.00	-1.16%	29,712,900
2026-02-19	454.70	455.00	441.10	450.20	-1.92%	30,846,900
2026-02-18	456.60	460.50	448.80	459.00	-1.03%	25,284,500
2026-02-17	441.00	466.00	440.90	463.80	+6.04%	49,263,200
2026-02-16	449.00	449.80	435.00	437.40	-2.15%	25,767,500
2026-02-13	425.90	454.40	419.70	447.00	+8.76%	86,042,700
2026-02-12	409.10	413.70	406.60	411.00	+0.46%	25,662,100
2026-02-10	402.70	412.70	400.50	409.10	+1.49%	23,790,800
2026-02-09	424.70	424.80	400.20	403.10	-3.24%	29,213,500
2026-02-06	396.70	416.80	395.00	416.60	+4.91%	44,524,700
2026-02-05	399.00	404.10	393.60	397.10	+0.89%	23,799,500
2026-02-04	386.50	395.60	385.50	393.60	+1.89%	25,792,000
2026-02-03	384.00	386.40	379.20	386.30	+2.20%	20,172,500
2026-02-02	383.20	385.80	375.30	378.00	+0.19%	24,476,100
2026-01-30	367.00	378.30	365.50	377.30	+3.20%	26,498,300
2026-01-29	358.80	367.00	352.50	365.60	+1.19%	30,135,900
2026-01-28	369.90	373.00	361.30	361.30	-4.11%	32,973,600
2026-01-27	382.20	382.40	373.70	376.80	-1.77%	27,501,000
2026-01-26	384.90	392.50	381.20	383.60	-4.17%	32,414,300
2026-01-23	405.50	407.60	397.00	400.30	-2.13%	26,026,500
2026-01-22	411.00	416.20	409.00	409.00	+0.71%	18,741,700
2026-01-21	400.80	407.10	397.00	406.10	-0.83%	19,091,400
2026-01-20	412.50	414.90	408.90	409.50	-1.66%	19,266,900
2026-01-19	422.00	422.00	407.70	416.40	-2.53%	19,414,400
2026-01-16	415.80	429.20	413.80	427.20	+1.59%	26,472,600
2026-01-15	425.50	425.80	409.70	420.50	-1.22%	27,077,500
2026-01-14	420.00	426.80	414.80	425.70	+2.53%	26,273,000
2026-01-13	414.80	418.20	407.10	415.20	+1.76%	26,699,200
2026-01-09	400.90	409.20	400.80	408.00	+2.46%	22,321,300
2026-01-08	401.00	405.40	397.40	398.20	+0.96%	22,326,500
2026-01-07	400.00	402.80	394.40	394.40	-2.28%	20,620,500
2026-01-06	407.00	417.80	400.70	403.60	+2.78%	40,251,200
2026-01-05	398.00	399.00	389.10	392.70	+0.67%	22,749,000
2025-12-30	390.80	394.40	386.40	390.10	+0.98%	16,881,400
2025-12-29	383.30	388.00	380.10	386.30	+1.15%	15,620,100
2025-12-26	385.00	386.60	380.00	381.90	-0.47%	18,445,600
2025-12-25	390.50	393.90	383.70	383.70	-1.82%	18,404,700
2025-12-24	393.10	396.70	390.80	390.80	-1.01%	16,228,700
2025-12-23	400.00	400.90	392.70	394.80	-1.55%	17,290,500
2025-12-22	402.00	405.00	397.40	401.00	+0.75%	19,266,000
2025-12-19	400.00	402.50	395.10	398.00	+0.43%	23,237,400
2025-12-18	404.00	405.90	391.90	396.30	-1.76%	20,949,000
2025-12-17	402.00	403.50	392.10	403.40	-0.35%	17,193,900
2025-12-16	408.90	412.70	402.90	404.80	-1.60%	20,573,700
2025-12-15	401.20	414.70	401.20	411.40	+2.62%	33,460,900
2025-12-12	397.60	404.20	396.20	400.90	+2.56%	38,218,300
2025-12-11	394.90	398.20	386.80	390.90	+0.64%	27,414,900
2025-12-10	387.30	399.60	385.80	388.40	-1.40%	37,548,000
2025-12-09	379.50	394.00	379.00	393.90	+3.12%	42,597,700
2025-12-08	375.80	383.00	372.50	382.00	+3.08%	41,091,700
2025-12-05	372.50	377.80	366.00	370.60	-1.91%	34,025,900
2025-12-04	362.00	377.80	361.40	377.80	+4.25%	31,297,300
2025-12-03	369.00	374.80	362.10	362.40	-1.89%	20,244,000
2025-12-02	371.10	375.20	369.40	369.40	-1.49%	16,085,200
2025-12-01	381.30	383.00	374.20	375.00	-2.39%	19,030,700
2025-11-28	380.80	388.50	379.30	384.20	+1.32%	29,842,100
2025-11-27	379.00	382.80	374.30	379.20	-0.76%	22,913,600
2025-11-26	371.90	382.50	367.20	382.10	+3.83%	36,524,000
2025-11-25	369.50	374.40	365.50	368.00	+1.24%	26,475,800
2025-11-21	353.00	364.70	352.30	363.50	+1.93%	42,653,100
2025-11-20	357.30	358.60	351.30	356.60	+1.68%	18,145,500
2025-11-19	352.00	356.00	346.70	350.70	-0.17%	26,925,800
2025-11-18	362.50	366.50	351.30	351.30	-3.78%	31,115,900
2025-11-17	375.00	377.90	360.60	365.10	-4.87%	40,447,200
2025-11-14	370.30	386.20	369.60	383.80	+2.57%	40,370,500
2025-11-13	366.60	375.30	365.00	374.20	+2.83%	34,684,600
2025-11-12	364.00	369.80	361.00	363.90	+0.36%	22,164,200
2025-11-11	357.50	362.60	354.70	362.60	+1.03%	22,082,100
2025-11-10	358.00	360.60	347.70	358.90	+2.11%	33,373,400
2025-11-07	349.20	363.50	345.80	351.50	+4.33%	50,614,500
2025-11-06	346.10	356.10	336.90	336.90	-1.66%	45,691,500
2025-11-05	352.80	353.30	339.50	342.60	-2.75%	39,463,700
2025-11-04	360.00	360.50	352.30	352.30	-0.34%	33,934,700
2025-10-31	361.30	362.80	339.40	353.50	-4.12%	64,364,400
2025-10-30	366.50	373.00	364.30	368.70	+0.27%	64,549,300
2025-10-29	375.00	375.70	367.50	367.70	-1.92%	17,341,000
2025-10-28	383.70	383.80	373.30	374.90	-3.03%	22,366,400
2025-10-27	382.00	387.50	381.00	386.60	+2.87%	26,415,300
2025-10-24	378.00	379.00	372.50	375.80	-0.48%	17,291,000
2025-10-23	373.80	377.70	370.80	377.60	-0.03%	17,673,900
2025-10-22	370.10	380.60	369.40	377.70	+3.39%	41,321,900
2025-10-21	373.30	376.00	363.50	365.30	-0.03%	20,374,700
2025-10-20	356.20	366.50	355.50	365.40	+3.90%	29,691,600
2025-10-17	351.30	354.50	348.50	351.70	-0.37%	22,248,600
2025-10-16	353.00	356.20	351.30	353.00	+1.79%	24,333,000
2025-10-15	349.40	351.50	343.30	346.80	+0.43%	22,771,000
2025-10-14	349.50	358.20	343.10	345.30	-3.57%	37,509,500
2025-10-10	367.00	368.00	356.80	358.10	-3.76%	25,345,800
2025-10-09	372.00	373.80	366.40	372.10	-0.83%	24,622,800
2025-10-08	384.50	385.50	374.80	375.20	-2.44%	30,833,700
2025-10-07	375.00	393.00	375.00	384.60	+3.17%	47,558,700
2025-10-06	372.10	380.70	369.80	372.80	+3.70%	47,737,900

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：2月（+10.57%）。最弱月份：3月（-16.55%）。基于2年每日数据（2025–2026）。

1月-6.95%
2月+10.57%
3月-16.55%
4月-2.95%
5月+10.16%
6月-12.29%
7月+2.40%
8月+0.67%
9月-1.96%
10月-0.48%
11月+9.05%
12月+4.03%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

NISSAN MOTOR CO.,LTD.（7201.T）最新收盘价是多少？

2026-10-16 收于 281.40，来自Closelook数据湖的每日价格记录。

7201.T 的52周最高价和最低价是多少？

过去52周最高 466.00、最低 272.70（截至 2026-10-16）。

NISSAN MOTOR CO.,LTD. 历史上最强和最弱的月份是哪个？

历史上，7201.T 最强的日历月份是2月（平均 +10.57%），最弱的是3月（平均 -16.55%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的434根日线计算。