Nissan Motor Co., Ltd. (TYO:7201)
Japan · Delayed Price · Currency is JPY 362.60
+3.70 (1.03%)
Nov 11, 2025, 3:30 PM JST
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 357.50 | 361.70 | 354.70 | 360.60 | 360.60 | 0.47% | 18,263,800 |
| 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% | 30,063,700 |
| Sep 16, 2025 | 366.10 | 369.00 | 360.40 | 363.00 | 363.00 | -0.41% | 31,353,200 |
| Sep 12, 2025 | 360.70 | 370.20 | 359.60 | 364.50 | 364.50 | 1.62% | 37,502,100 |
| Sep 11, 2025 | 351.00 | 358.70 | 350.20 | 358.70 | 358.70 | 1.07% | 37,502,100 |
| Sep 10, 2025 | 357.80 | 362.50 | 353.50 | 354.90 | 354.90 | -0.59% | 27,787,400 |
| Sep 9, 2025 | 355.00 | 361.20 | 352.50 | 357.00 | 357.00 | 1.08% | 32,337,900 |
| Sep 8, 2025 | 346.90 | 357.90 | 344.70 | 353.20 | 353.20 | 2.38% | 35,323,000 |
| Sep 5, 2025 | 350.00 | 355.30 | 338.70 | 345.00 | 345.00 | 2.31% | 40,651,300 |
| Sep 4, 2025 | 338.90 | 343.00 | 337.20 | 337.20 | 337.20 | -1.40% | 26,665,100 |
| Sep 3, 2025 | 340.00 | 343.00 | 339.60 | 342.00 | 342.00 | 1.39% | 24,842,000 |
| Sep 2, 2025 | 333.80 | 337.30 | 331.90 | 337.30 | 337.30 | 0.54% | 28,526,600 |
| Sep 1, 2025 | 333.00 | 339.00 | 330.20 | 335.50 | 335.50 | 0.93% | 25,412,600 |
| Aug 29, 2025 | 338.90 | 340.50 | 332.20 | 332.40 | 332.40 | -1.10% | 37,149,700 |
| Aug 28, 2025 | 342.10 | 343.50 | 335.50 | 336.10 | 336.10 | -1.32% | 27,930,900 |