Nissan Motor Co., Ltd. (TYO:7201)
Japan · Delayed Price · Currency is JPY 375.00
-9.20 (-2.39%)
At close: Dec 1, 2025
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 381.30 | 383.00 | 374.20 | 375.00 | 375.00 | -2.39% | 19,030,700 |
| Nov 28, 2025 | 380.80 | 388.50 | 379.30 | 384.20 | 384.20 | 1.32% | 29,842,100 |
| Nov 27, 2025 | 379.00 | 382.80 | 374.30 | 379.20 | 379.20 | -0.76% | 22,913,600 |
| Nov 26, 2025 | 371.90 | 382.50 | 367.20 | 382.10 | 382.10 | 3.83% | 36,524,000 |
| Nov 25, 2025 | 369.50 | 374.40 | 365.50 | 368.00 | 368.00 | 1.24% | 26,475,800 |
| Nov 21, 2025 | 353.00 | 364.70 | 352.30 | 363.50 | 363.50 | 1.93% | 42,653,100 |
| Nov 20, 2025 | 357.30 | 358.60 | 351.30 | 356.60 | 356.60 | 1.68% | 18,145,500 |
| Nov 19, 2025 | 352.00 | 356.00 | 346.70 | 350.70 | 350.70 | -0.17% | 26,925,800 |
| Nov 18, 2025 | 362.50 | 366.50 | 351.30 | 351.30 | 351.30 | -3.78% | 31,115,900 |
| Nov 17, 2025 | 375.00 | 377.90 | 360.60 | 365.10 | 365.10 | -4.87% | 40,447,200 |
| Nov 14, 2025 | 370.30 | 386.20 | 369.60 | 383.80 | 383.80 | 2.57% | 40,370,500 |
| Nov 13, 2025 | 366.60 | 375.30 | 365.00 | 374.20 | 374.20 | 2.83% | 34,684,600 |
| Nov 12, 2025 | 364.00 | 369.80 | 361.00 | 363.90 | 363.90 | 0.36% | 22,164,200 |
| Nov 11, 2025 | 357.50 | 362.60 | 354.70 | 362.60 | 362.60 | 1.03% | 22,082,100 |
| Nov 10, 2025 | 358.00 | 360.60 | 347.70 | 358.90 | 358.90 | 2.11% | 33,373,400 |
| Nov 7, 2025 | 349.20 | 363.50 | 345.80 | 351.50 | 351.50 | 4.33% | 50,614,500 |
| Nov 6, 2025 | 346.10 | 356.10 | 336.90 | 336.90 | 336.90 | -1.66% | 45,691,500 |
| Nov 5, 2025 | 352.80 | 353.30 | 339.50 | 342.60 | 342.60 | -2.75% | 39,463,700 |
| Nov 4, 2025 | 360.00 | 360.50 | 352.30 | 352.30 | 352.30 | -0.34% | 33,934,700 |
| Oct 31, 2025 | 361.30 | 362.80 | 339.40 | 353.50 | 353.50 | -4.12% | 64,364,400 |
| Oct 30, 2025 | 366.50 | 373.00 | 364.30 | 368.70 | 368.70 | 0.27% | 64,549,300 |
| Oct 29, 2025 | 375.00 | 375.70 | 367.50 | 367.70 | 367.70 | -1.92% | 17,341,000 |
| Oct 28, 2025 | 383.70 | 383.80 | 373.30 | 374.90 | 374.90 | -3.03% | 22,366,400 |
| Oct 27, 2025 | 382.00 | 387.50 | 381.00 | 386.60 | 386.60 | 2.87% | 26,415,300 |
| Oct 24, 2025 | 378.00 | 379.00 | 372.50 | 375.80 | 375.80 | -0.48% | 17,291,000 |
| Oct 23, 2025 | 373.80 | 377.70 | 370.80 | 377.60 | 377.60 | -0.03% | 17,673,900 |
| Oct 22, 2025 | 370.10 | 380.60 | 369.40 | 377.70 | 377.70 | 3.39% | 41,321,900 |
| Oct 21, 2025 | 373.30 | 376.00 | 363.50 | 365.30 | 365.30 | -0.03% | 20,374,700 |
| Oct 20, 2025 | 356.20 | 366.50 | 355.50 | 365.40 | 365.40 | 3.90% | 29,691,600 |
| Oct 17, 2025 | 351.30 | 354.50 | 348.50 | 351.70 | 351.70 | -0.37% | 22,248,600 |
| Oct 16, 2025 | 353.00 | 356.20 | 351.30 | 353.00 | 353.00 | 1.79% | 24,333,000 |
| Oct 15, 2025 | 349.40 | 351.50 | 343.30 | 346.80 | 346.80 | 0.43% | 22,771,000 |
| Oct 14, 2025 | 349.50 | 358.20 | 343.10 | 345.30 | 345.30 | -3.57% | 37,509,500 |
| Oct 10, 2025 | 367.00 | 368.00 | 356.80 | 358.10 | 358.10 | -3.76% | 25,345,800 |
| Oct 9, 2025 | 372.00 | 373.80 | 366.40 | 372.10 | 372.10 | -0.83% | 24,622,800 |
| Oct 8, 2025 | 384.50 | 385.50 | 374.80 | 375.20 | 375.20 | -2.44% | 30,833,700 |
| Oct 7, 2025 | 375.00 | 393.00 | 375.00 | 384.60 | 384.60 | 3.17% | 47,558,700 |
| Oct 6, 2025 | 372.10 | 380.70 | 369.80 | 372.80 | 372.80 | 3.70% | 47,737,900 |
| Oct 3, 2025 | 351.00 | 360.30 | 350.60 | 359.50 | 359.50 | 3.48% | 22,786,500 |
| Oct 2, 2025 | 352.20 | 353.50 | 345.70 | 347.40 | 347.40 | -2.20% | 25,253,100 |
| Oct 1, 2025 | 362.10 | 363.00 | 354.80 | 355.20 | 355.20 | -2.36% | 22,189,500 |
| Sep 30, 2025 | 363.00 | 365.00 | 361.00 | 363.80 | 363.80 | 0.78% | 21,439,700 |
| Sep 29, 2025 | 372.80 | 374.70 | 360.40 | 361.00 | 361.00 | -2.75% | 23,916,600 |
| Sep 26, 2025 | 376.30 | 378.90 | 364.80 | 371.20 | 371.20 | -2.80% | 37,377,600 |
| Sep 25, 2025 | 373.30 | 381.90 | 370.00 | 381.90 | 381.90 | 2.36% | 35,420,000 |
| Sep 24, 2025 | 372.60 | 378.30 | 371.00 | 373.10 | 373.10 | 0.95% | 35,936,200 |
| Sep 22, 2025 | 363.20 | 375.30 | 362.50 | 369.60 | 369.60 | 0.76% | 28,469,000 |
| Sep 19, 2025 | 362.90 | 371.00 | 358.00 | 366.80 | 366.80 | 0.85% | 40,391,500 |
| Sep 18, 2025 | 365.90 | 373.80 | 363.00 | 363.70 | 363.70 | -1.41% | 30,063,700 |
| Sep 17, 2025 | 362.10 | 370.60 | 360.80 | 368.90 | 368.90 | 1.63% | 29,174,900 |