Nissan Motor Co., Ltd. (TYO:7201)
Japan · Delayed Price · Currency is JPY 329.30
+0.30 (0.09%)
Jul 17, 2026, 3:30 PM JST
Nissan Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 325.30 | 332.40 | 323.80 | 329.20 | - | 0.06% | 20,747,300 |
| Jul 16, 2026 | 316.70 | 330.90 | 314.20 | 329.00 | 329.00 | 3.79% | 43,093,300 |
| Jul 15, 2026 | 308.30 | 317.00 | 308.00 | 317.00 | 317.00 | 3.90% | 36,767,000 |
| Jul 14, 2026 | 304.70 | 308.80 | 304.00 | 305.10 | 305.10 | - | 20,395,000 |
| Jul 13, 2026 | 311.00 | 312.10 | 304.90 | 305.10 | 305.10 | -1.74% | 28,826,200 |
| Jul 10, 2026 | 307.30 | 315.10 | 305.90 | 310.50 | 310.50 | 1.97% | 35,776,000 |
| Jul 9, 2026 | 310.00 | 310.80 | 303.80 | 304.50 | 304.50 | -2.75% | 31,757,900 |
| Jul 8, 2026 | 318.50 | 318.80 | 311.40 | 313.10 | 313.10 | -2.70% | 25,648,200 |
| Jul 7, 2026 | 324.00 | 329.90 | 319.80 | 321.80 | 321.80 | 0.85% | 34,389,800 |
| Jul 6, 2026 | 315.00 | 322.70 | 314.00 | 319.10 | 319.10 | 1.92% | 35,392,500 |
| Jul 3, 2026 | 317.00 | 317.40 | 310.60 | 313.10 | 313.10 | 0.35% | 28,248,500 |
| Jul 2, 2026 | 305.00 | 315.70 | 302.10 | 312.00 | 312.00 | 2.73% | 35,074,300 |
| Jul 1, 2026 | 301.20 | 305.80 | 300.50 | 303.70 | 303.70 | 1.23% | 24,799,700 |
| Jun 30, 2026 | 305.50 | 305.60 | 296.10 | 300.00 | 300.00 | -0.63% | 28,854,500 |
| Jun 29, 2026 | 303.20 | 304.20 | 299.30 | 301.90 | 301.90 | 0.63% | 31,679,700 |
| Jun 26, 2026 | 300.00 | 301.20 | 290.80 | 300.00 | 300.00 | -0.66% | 44,198,300 |
| Jun 25, 2026 | 302.10 | 307.40 | 296.80 | 302.00 | 302.00 | 0.33% | 55,220,100 |
| Jun 24, 2026 | 307.30 | 309.90 | 301.00 | 301.00 | 301.00 | -1.34% | 45,159,900 |
| Jun 23, 2026 | 321.70 | 321.70 | 303.70 | 305.10 | 305.10 | -3.84% | 45,593,100 |
| Jun 22, 2026 | 324.00 | 328.70 | 315.70 | 317.30 | 317.30 | -3.20% | 33,576,200 |
| Jun 19, 2026 | 343.00 | 344.00 | 327.80 | 327.80 | 327.80 | -4.43% | 40,162,200 |
| Jun 18, 2026 | 343.30 | 346.30 | 336.40 | 343.00 | 343.00 | -1.94% | 31,237,600 |
| Jun 17, 2026 | 353.00 | 354.50 | 344.40 | 349.80 | 349.80 | -0.88% | 31,250,200 |
| Jun 16, 2026 | 361.00 | 361.30 | 349.00 | 352.90 | 352.90 | -1.12% | 29,718,100 |
| Jun 15, 2026 | 347.30 | 359.50 | 345.40 | 356.90 | 356.90 | 5.84% | 37,423,600 |
| Jun 12, 2026 | 335.50 | 341.50 | 333.10 | 337.20 | 337.20 | 2.55% | 32,114,800 |
| Jun 11, 2026 | 321.00 | 329.70 | 317.00 | 328.80 | 328.80 | 0.74% | 42,434,900 |
| Jun 10, 2026 | 336.50 | 336.70 | 322.40 | 326.40 | 326.40 | -3.00% | 34,725,900 |
| Jun 9, 2026 | 346.00 | 349.70 | 335.90 | 336.50 | 336.50 | -1.55% | 25,769,900 |
| Jun 8, 2026 | 343.70 | 346.90 | 338.50 | 341.80 | 341.80 | -1.73% | 32,576,900 |
| Jun 5, 2026 | 353.30 | 356.40 | 346.30 | 347.80 | 347.80 | -1.61% | 28,034,700 |
| Jun 4, 2026 | 360.00 | 361.10 | 350.50 | 353.50 | 353.50 | -1.12% | 33,431,600 |
| Jun 3, 2026 | 358.00 | 369.60 | 356.20 | 357.50 | 357.50 | -2.22% | 28,382,600 |
| Jun 2, 2026 | 368.10 | 369.30 | 360.70 | 365.60 | 365.60 | -2.61% | 31,922,100 |
| Jun 1, 2026 | 395.00 | 398.80 | 366.90 | 375.40 | 375.40 | -5.39% | 41,669,800 |
| May 29, 2026 | 399.00 | 417.30 | 396.80 | 396.80 | 396.80 | -0.55% | 66,724,100 |
| May 28, 2026 | 393.00 | 400.00 | 382.30 | 399.00 | 399.00 | 2.44% | 37,082,600 |
| May 27, 2026 | 379.30 | 389.90 | 378.10 | 389.50 | 389.50 | 2.55% | 32,557,100 |
| May 26, 2026 | 373.90 | 386.30 | 371.00 | 379.80 | 379.80 | 1.52% | 29,475,300 |
| May 25, 2026 | 370.10 | 377.10 | 365.60 | 374.10 | 374.10 | 3.23% | 26,800,200 |
| May 22, 2026 | 364.60 | 369.50 | 358.60 | 362.40 | 362.40 | 0.39% | 22,299,900 |
| May 21, 2026 | 358.50 | 366.60 | 358.00 | 361.00 | 361.00 | 1.23% | 21,669,900 |
| May 20, 2026 | 358.70 | 363.70 | 350.70 | 356.60 | 356.60 | -0.14% | 25,618,600 |
| May 19, 2026 | 360.90 | 363.10 | 352.90 | 357.10 | 357.10 | 0.39% | 20,442,800 |
| May 18, 2026 | 375.00 | 375.80 | 354.50 | 355.70 | 355.70 | -5.15% | 37,079,900 |
| May 15, 2026 | 373.20 | 384.00 | 365.90 | 375.00 | 375.00 | 2.54% | 57,147,000 |
| May 14, 2026 | 372.40 | 379.60 | 358.00 | 365.70 | 365.70 | 0.36% | 67,056,800 |
| May 13, 2026 | 353.40 | 366.20 | 349.80 | 364.40 | 364.40 | 4.26% | 30,647,500 |
| May 12, 2026 | 343.10 | 353.00 | 342.60 | 349.50 | 349.50 | -0.20% | 22,217,100 |
| May 11, 2026 | 344.10 | 350.70 | 340.10 | 350.20 | 350.20 | 1.30% | 23,660,000 |