Nissan Motor Co., Ltd. (TYO:7201)
Japan · Delayed Price · Currency is JPY 441.90
-3.10 (-0.70%)
Feb 24, 2026, 1:15 PM JST
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 441.30 | 450.50 | 435.50 | 445.00 | 445.00 | -1.16% | 29,712,900 |
| Feb 19, 2026 | 454.70 | 455.00 | 441.10 | 450.20 | 450.20 | -1.92% | 30,846,900 |
| Feb 18, 2026 | 456.60 | 460.50 | 448.80 | 459.00 | 459.00 | -1.03% | 25,284,500 |
| Feb 17, 2026 | 441.00 | 466.00 | 440.90 | 463.80 | 463.80 | 6.04% | 49,263,200 |
| Feb 16, 2026 | 449.00 | 449.80 | 435.00 | 437.40 | 437.40 | -2.15% | 25,767,500 |
| Feb 13, 2026 | 425.90 | 454.40 | 419.70 | 447.00 | 447.00 | 8.76% | 86,042,700 |
| Feb 12, 2026 | 409.10 | 413.70 | 406.60 | 411.00 | 411.00 | 0.46% | 25,662,100 |
| Feb 10, 2026 | 402.70 | 412.70 | 400.50 | 409.10 | 409.10 | 1.49% | 23,790,800 |
| Feb 9, 2026 | 424.70 | 424.80 | 400.20 | 403.10 | 403.10 | -3.24% | 29,213,500 |
| Feb 6, 2026 | 396.70 | 416.80 | 395.00 | 416.60 | 416.60 | 4.91% | 44,524,700 |
| Feb 5, 2026 | 399.00 | 404.10 | 393.60 | 397.10 | 397.10 | 0.89% | 23,799,500 |
| Feb 4, 2026 | 386.50 | 395.60 | 385.50 | 393.60 | 393.60 | 1.89% | 25,792,000 |
| Feb 3, 2026 | 384.00 | 386.40 | 379.20 | 386.30 | 386.30 | 2.20% | 20,172,500 |
| Feb 2, 2026 | 383.20 | 385.80 | 375.30 | 378.00 | 378.00 | 0.19% | 24,476,100 |
| Jan 30, 2026 | 367.00 | 378.30 | 365.50 | 377.30 | 377.30 | 3.20% | 26,498,300 |
| Jan 29, 2026 | 358.80 | 367.00 | 352.50 | 365.60 | 365.60 | 1.19% | 30,135,900 |
| Jan 28, 2026 | 369.90 | 373.00 | 361.30 | 361.30 | 361.30 | -4.11% | 32,973,600 |
| Jan 27, 2026 | 382.20 | 382.40 | 373.70 | 376.80 | 376.80 | -1.77% | 27,501,000 |
| Jan 26, 2026 | 384.90 | 392.50 | 381.20 | 383.60 | 383.60 | -4.17% | 32,414,300 |
| Jan 23, 2026 | 405.50 | 407.60 | 397.00 | 400.30 | 400.30 | -2.13% | 26,026,500 |
| Jan 22, 2026 | 411.00 | 416.20 | 409.00 | 409.00 | 409.00 | 0.71% | 18,741,700 |
| Jan 21, 2026 | 400.80 | 407.10 | 397.00 | 406.10 | 406.10 | -0.83% | 19,091,400 |
| Jan 20, 2026 | 412.50 | 414.90 | 408.90 | 409.50 | 409.50 | -1.66% | 19,266,900 |
| Jan 19, 2026 | 422.00 | 422.00 | 407.70 | 416.40 | 416.40 | -2.53% | 19,414,400 |
| Jan 16, 2026 | 415.80 | 429.20 | 413.80 | 427.20 | 427.20 | 1.59% | 26,472,600 |
| Jan 15, 2026 | 425.50 | 425.80 | 409.70 | 420.50 | 420.50 | -1.22% | 27,077,500 |
| Jan 14, 2026 | 420.00 | 426.80 | 414.80 | 425.70 | 425.70 | 2.53% | 26,273,000 |
| Jan 13, 2026 | 414.80 | 418.20 | 407.10 | 415.20 | 415.20 | 1.76% | 26,699,200 |
| Jan 9, 2026 | 400.90 | 409.20 | 400.80 | 408.00 | 408.00 | 2.46% | 22,321,300 |
| Jan 8, 2026 | 401.00 | 405.40 | 397.40 | 398.20 | 398.20 | 0.96% | 22,326,500 |
| Jan 7, 2026 | 400.00 | 402.80 | 394.40 | 394.40 | 394.40 | -2.28% | 20,620,500 |
| Jan 6, 2026 | 407.00 | 417.80 | 400.70 | 403.60 | 403.60 | 2.78% | 40,251,200 |
| Jan 5, 2026 | 398.00 | 399.00 | 389.10 | 392.70 | 392.70 | 0.67% | 22,749,000 |
| Dec 30, 2025 | 390.80 | 394.40 | 386.40 | 390.10 | 390.10 | 0.98% | 16,881,400 |
| Dec 29, 2025 | 383.30 | 388.00 | 380.10 | 386.30 | 386.30 | 1.15% | 15,620,100 |
| Dec 26, 2025 | 385.00 | 386.60 | 380.00 | 381.90 | 381.90 | -0.47% | 18,445,600 |
| Dec 25, 2025 | 390.50 | 393.90 | 383.70 | 383.70 | 383.70 | -1.82% | 18,404,700 |
| Dec 24, 2025 | 393.10 | 396.70 | 390.80 | 390.80 | 390.80 | -1.01% | 16,228,700 |
| Dec 23, 2025 | 400.00 | 400.90 | 392.70 | 394.80 | 394.80 | -1.55% | 17,290,500 |
| Dec 22, 2025 | 402.00 | 405.00 | 397.40 | 401.00 | 401.00 | 0.75% | 19,266,000 |
| Dec 19, 2025 | 400.00 | 402.50 | 395.10 | 398.00 | 398.00 | 0.43% | 23,237,400 |
| Dec 18, 2025 | 404.00 | 405.90 | 391.90 | 396.30 | 396.30 | -1.76% | 20,949,000 |
| Dec 17, 2025 | 402.00 | 403.50 | 392.10 | 403.40 | 403.40 | -0.35% | 17,193,900 |
| Dec 16, 2025 | 408.90 | 412.70 | 402.90 | 404.80 | 404.80 | -1.60% | 20,573,700 |
| Dec 15, 2025 | 401.20 | 414.70 | 401.20 | 411.40 | 411.40 | 2.62% | 33,460,900 |
| Dec 12, 2025 | 397.60 | 404.20 | 396.20 | 400.90 | 400.90 | 2.56% | 38,218,300 |
| Dec 11, 2025 | 394.90 | 398.20 | 386.80 | 390.90 | 390.90 | 0.64% | 27,414,900 |
| Dec 10, 2025 | 387.30 | 399.60 | 385.80 | 388.40 | 388.40 | -1.40% | 37,548,000 |
| Dec 9, 2025 | 379.50 | 394.00 | 379.00 | 393.90 | 393.90 | 3.12% | 42,597,700 |
| Dec 8, 2025 | 375.80 | 383.00 | 372.50 | 382.00 | 382.00 | 3.08% | 41,091,700 |