Nissan Motor Co., Ltd. (TYO:7201)
Japan · Delayed Price · Currency is JPY 321.00
+9.00 (2.88%)
Aug 28, 2026, 3:30 PM JST
Nissan Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 315.40 | 322.90 | 312.80 | 321.00 | 321.00 | 2.88% | 42,426,100 |
| Aug 27, 2026 | 320.00 | 321.30 | 312.00 | 312.00 | 312.00 | -2.04% | 42,642,300 |
| Aug 26, 2026 | 323.80 | 325.70 | 317.80 | 318.50 | 318.50 | -1.64% | 43,840,300 |
| Aug 25, 2026 | 332.40 | 332.80 | 323.80 | 323.80 | 323.80 | -3.05% | 30,935,900 |
| Aug 24, 2026 | 331.20 | 335.00 | 326.80 | 334.00 | 334.00 | -0.60% | 24,555,400 |
| Aug 21, 2026 | 331.50 | 338.60 | 330.50 | 336.00 | 336.00 | -0.41% | 23,676,300 |
| Aug 20, 2026 | 322.60 | 338.10 | 319.00 | 337.40 | 337.40 | 6.77% | 64,845,400 |
| Aug 19, 2026 | 330.80 | 330.90 | 316.00 | 316.00 | 316.00 | -5.19% | 42,451,200 |
| Aug 18, 2026 | 328.60 | 334.50 | 327.60 | 333.30 | 333.30 | 0.94% | 21,718,300 |
| Aug 17, 2026 | 334.30 | 334.50 | 328.10 | 330.20 | 330.20 | 0.06% | 22,571,400 |
| Aug 14, 2026 | 331.10 | 333.50 | 328.80 | 330.00 | 330.00 | -0.15% | 27,556,200 |
| Aug 13, 2026 | 335.10 | 337.50 | 329.50 | 330.50 | 330.50 | -1.67% | 31,417,900 |
| Aug 12, 2026 | 350.00 | 350.00 | 335.00 | 336.10 | 336.10 | -3.97% | 36,944,600 |
| Aug 10, 2026 | 345.00 | 351.50 | 341.10 | 350.00 | 350.00 | 2.70% | 29,478,400 |
| Aug 7, 2026 | 334.80 | 344.00 | 332.70 | 340.80 | 340.80 | 1.70% | 27,200,900 |
| Aug 6, 2026 | 329.00 | 337.20 | 328.10 | 335.10 | 335.10 | 1.64% | 28,936,000 |
| Aug 5, 2026 | 327.70 | 331.60 | 322.70 | 329.70 | 329.70 | 2.33% | 29,900,100 |
| Aug 4, 2026 | 324.00 | 328.00 | 317.80 | 322.20 | 322.20 | -0.86% | 44,065,400 |
| Aug 3, 2026 | 329.30 | 329.90 | 319.90 | 325.00 | 325.00 | -3.33% | 44,454,600 |
| Jul 31, 2026 | 340.00 | 348.20 | 335.00 | 336.20 | 336.20 | -5.30% | 57,187,100 |
| Jul 30, 2026 | 354.00 | 356.90 | 348.00 | 355.00 | 355.00 | -0.89% | 33,979,700 |
| Jul 29, 2026 | 342.00 | 358.20 | 339.50 | 358.20 | 358.20 | 6.16% | 57,420,700 |
| Jul 28, 2026 | 330.90 | 340.00 | 326.50 | 337.40 | 337.40 | 1.35% | 36,177,500 |
| Jul 27, 2026 | 328.70 | 333.10 | 327.30 | 332.90 | 332.90 | 3.32% | 28,384,500 |
| Jul 24, 2026 | 326.10 | 326.80 | 321.20 | 322.20 | 322.20 | -3.04% | 31,096,500 |
| Jul 23, 2026 | 330.70 | 333.90 | 327.50 | 332.30 | 332.30 | -0.60% | 19,174,800 |
| Jul 22, 2026 | 333.10 | 340.90 | 328.50 | 334.30 | 334.30 | 0.60% | 29,593,600 |
| Jul 21, 2026 | 328.00 | 336.60 | 327.30 | 332.30 | 332.30 | 0.91% | 26,456,800 |
| Jul 17, 2026 | 325.30 | 332.40 | 322.70 | 329.30 | 329.30 | 0.09% | 42,164,800 |
| 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 |