Nissan Motor Co., Ltd. (TYO:7201)
Japan · Delayed Price · Currency is JPY 347.80
-5.70 (-1.61%)
Jun 5, 2026, 3:30 PM JST
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |