Nissan Motor Co., Ltd. (TYO:7201)
Japan · Delayed Price · Currency is JPY 352.80
-11.80 (-3.24%)
At close: Mar 16, 2026
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 369.90 | 370.00 | 360.40 | 364.60 | 364.60 | -4.40% | 39,135,900 |
| Mar 12, 2026 | 382.70 | 394.70 | 373.50 | 381.40 | 381.40 | 1.25% | 37,044,500 |
| Mar 11, 2026 | 380.10 | 386.80 | 373.80 | 376.70 | 376.70 | -1.13% | 29,476,200 |
| Mar 10, 2026 | 377.70 | 385.20 | 373.30 | 381.00 | 381.00 | 2.81% | 32,363,800 |
| Mar 9, 2026 | 370.00 | 379.80 | 359.30 | 370.60 | 370.60 | -3.99% | 38,160,100 |
| Mar 6, 2026 | 375.10 | 387.00 | 374.00 | 386.00 | 386.00 | 3.35% | 29,749,100 |
| Mar 5, 2026 | 381.40 | 384.80 | 373.50 | 373.50 | 373.50 | - | 28,088,900 |
| Mar 4, 2026 | 373.90 | 384.60 | 370.10 | 373.50 | 373.50 | -4.16% | 41,022,000 |
| Mar 3, 2026 | 419.10 | 420.80 | 389.70 | 389.70 | 389.70 | -7.54% | 38,559,500 |
| Mar 2, 2026 | 415.70 | 422.70 | 412.80 | 421.50 | 421.50 | -2.70% | 25,013,900 |
| Feb 27, 2026 | 421.80 | 433.20 | 418.40 | 433.20 | 433.20 | 1.64% | 26,614,300 |
| Feb 26, 2026 | 426.20 | 434.70 | 425.10 | 426.20 | 426.20 | -1.09% | 19,823,300 |
| Feb 25, 2026 | 436.90 | 437.50 | 430.70 | 430.90 | 430.90 | -1.22% | 19,947,600 |
| Feb 24, 2026 | 439.70 | 444.10 | 435.60 | 436.20 | 436.20 | -1.98% | 26,483,000 |
| 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 |