Nissan Motor Co., Ltd. (TYO:7201)
Japan · Delayed Price · Currency is JPY 375.00
+9.30 (2.54%)
May 15, 2026, 3:30 PM JST
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 350.30 | 357.10 | 343.80 | 345.70 | 345.70 | -1.73% | 32,087,000 |
| May 7, 2026 | 358.70 | 359.70 | 348.00 | 351.80 | 351.80 | 0.31% | 28,139,800 |
| May 1, 2026 | 352.10 | 353.00 | 347.90 | 350.70 | 350.70 | -1.49% | 23,522,400 |
| Apr 30, 2026 | 363.10 | 365.70 | 351.90 | 356.00 | 356.00 | -1.79% | 29,742,300 |
| Apr 28, 2026 | 365.00 | 373.70 | 360.20 | 362.50 | 362.50 | 3.28% | 47,556,000 |
| Apr 27, 2026 | 350.20 | 352.80 | 346.40 | 351.00 | 351.00 | -0.54% | 22,934,400 |
| Apr 24, 2026 | 354.80 | 358.60 | 352.10 | 352.90 | 352.90 | -1.62% | 28,602,500 |
| Apr 23, 2026 | 366.90 | 371.60 | 358.70 | 358.70 | 358.70 | -2.23% | 19,965,200 |
| Apr 22, 2026 | 366.00 | 368.40 | 362.40 | 366.90 | 366.90 | -0.84% | 15,611,600 |
| Apr 21, 2026 | 376.00 | 377.00 | 370.00 | 370.00 | 370.00 | -2.48% | 18,893,600 |
| Apr 20, 2026 | 375.20 | 379.60 | 373.00 | 379.40 | 379.40 | 3.95% | 28,990,800 |
| Apr 17, 2026 | 370.40 | 372.90 | 365.00 | 365.00 | 365.00 | -1.30% | 24,552,300 |
| Apr 16, 2026 | 368.00 | 375.20 | 365.10 | 369.80 | 369.80 | 2.13% | 30,867,900 |
| Apr 15, 2026 | 359.20 | 363.40 | 355.00 | 362.10 | 362.10 | 2.93% | 31,167,000 |
| Apr 14, 2026 | 350.70 | 353.80 | 348.10 | 351.80 | 351.80 | 1.44% | 19,818,100 |
| Apr 13, 2026 | 347.80 | 350.70 | 345.60 | 346.80 | 346.80 | -2.53% | 18,632,400 |
| Apr 10, 2026 | 356.00 | 359.20 | 351.00 | 355.80 | 355.80 | -0.14% | 14,258,900 |
| Apr 9, 2026 | 363.00 | 363.00 | 350.60 | 356.30 | 356.30 | -1.98% | 25,663,100 |
| Apr 8, 2026 | 355.30 | 369.40 | 351.40 | 363.50 | 363.50 | 4.04% | 34,860,300 |
| Apr 7, 2026 | 347.30 | 351.60 | 346.80 | 349.40 | 349.40 | -0.82% | 18,730,900 |
| Apr 6, 2026 | 356.00 | 356.50 | 351.80 | 352.30 | 352.30 | -0.84% | 12,539,000 |
| Apr 3, 2026 | 346.40 | 356.40 | 345.50 | 355.30 | 355.30 | 2.75% | 19,186,500 |
| Apr 2, 2026 | 352.00 | 358.50 | 344.80 | 345.80 | 345.80 | -0.09% | 28,935,600 |
| Apr 1, 2026 | 345.00 | 346.30 | 339.60 | 346.10 | 346.10 | 3.93% | 22,778,000 |
| Mar 31, 2026 | 333.00 | 341.60 | 330.60 | 333.00 | 333.00 | -0.77% | 25,803,300 |
| Mar 30, 2026 | 331.40 | 338.60 | 331.00 | 335.60 | 335.60 | -3.76% | 36,367,400 |
| Mar 27, 2026 | 346.00 | 352.50 | 344.10 | 348.70 | 348.70 | -0.94% | 25,484,200 |
| Mar 26, 2026 | 353.00 | 357.70 | 349.40 | 352.00 | 352.00 | 1.03% | 26,306,900 |
| Mar 25, 2026 | 350.00 | 353.40 | 345.00 | 348.40 | 348.40 | 2.47% | 24,040,900 |
| Mar 24, 2026 | 345.00 | 345.30 | 335.00 | 340.00 | 340.00 | 2.63% | 32,234,700 |
| Mar 23, 2026 | 334.20 | 336.00 | 329.20 | 331.30 | 331.30 | -5.02% | 40,833,800 |
| Mar 19, 2026 | 356.00 | 357.20 | 347.90 | 348.80 | 348.80 | -3.75% | 36,200,900 |
| Mar 18, 2026 | 359.60 | 363.00 | 357.20 | 362.40 | 362.40 | 1.51% | 17,571,700 |
| Mar 17, 2026 | 359.00 | 363.40 | 357.00 | 357.00 | 357.00 | 1.19% | 25,118,000 |
| Mar 16, 2026 | 357.00 | 358.30 | 347.60 | 352.80 | 352.80 | -3.24% | 29,569,800 |
| 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 |