Nissan Shatai Co., Ltd. (TYO:7222)
Japan · Delayed Price · Currency is JPY 1,040.00
-14.00 (-1.33%)
Feb 16, 2026, 3:30 PM JST
Nissan Shatai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,054.00 | 1,059.00 | 1,025.00 | 1,040.00 | 1,040.00 | -1.33% | 106,500 |
| Feb 13, 2026 | 1,136.00 | 1,142.00 | 1,042.00 | 1,054.00 | 1,054.00 | 0.76% | 164,500 |
| Feb 12, 2026 | 1,046.00 | 1,058.00 | 1,043.00 | 1,046.00 | 1,046.00 | -0.48% | 73,600 |
| Feb 10, 2026 | 1,040.00 | 1,056.00 | 1,031.00 | 1,051.00 | 1,051.00 | 2.44% | 54,000 |
| Feb 9, 2026 | 1,050.00 | 1,054.00 | 1,025.00 | 1,026.00 | 1,026.00 | -0.97% | 72,500 |
| Feb 6, 2026 | 1,022.00 | 1,037.00 | 1,019.00 | 1,036.00 | 1,036.00 | 1.07% | 45,400 |
| Feb 5, 2026 | 1,023.00 | 1,034.00 | 1,022.00 | 1,025.00 | 1,025.00 | 1.18% | 52,500 |
| Feb 4, 2026 | 1,010.00 | 1,022.00 | 1,005.00 | 1,013.00 | 1,013.00 | 0.30% | 40,300 |
| Feb 3, 2026 | 1,010.00 | 1,019.00 | 1,006.00 | 1,010.00 | 1,010.00 | 0.30% | 57,200 |
| Feb 2, 2026 | 1,004.00 | 1,020.00 | 1,004.00 | 1,007.00 | 1,007.00 | 1.41% | 48,000 |
| Jan 30, 2026 | 1,007.00 | 1,012.00 | 993.00 | 993.00 | 993.00 | -1.00% | 66,400 |
| Jan 29, 2026 | 987.00 | 1,015.00 | 981.00 | 1,003.00 | 1,003.00 | 0.60% | 77,800 |
| Jan 28, 2026 | 990.00 | 1,000.00 | 986.00 | 997.00 | 997.00 | -0.20% | 71,600 |
| Jan 27, 2026 | 999.00 | 1,011.00 | 996.00 | 999.00 | 999.00 | -0.89% | 50,600 |
| Jan 26, 2026 | 1,019.00 | 1,033.00 | 1,001.00 | 1,008.00 | 1,008.00 | -2.80% | 58,500 |
| Jan 23, 2026 | 1,048.00 | 1,058.00 | 1,037.00 | 1,037.00 | 1,037.00 | -1.05% | 43,700 |
| Jan 22, 2026 | 1,040.00 | 1,060.00 | 1,040.00 | 1,048.00 | 1,048.00 | 1.16% | 51,200 |
| Jan 21, 2026 | 1,042.00 | 1,055.00 | 1,036.00 | 1,036.00 | 1,036.00 | -2.08% | 58,600 |
| Jan 20, 2026 | 1,075.00 | 1,075.00 | 1,057.00 | 1,058.00 | 1,058.00 | -1.58% | 42,700 |
| Jan 19, 2026 | 1,110.00 | 1,114.00 | 1,075.00 | 1,075.00 | 1,075.00 | -4.27% | 55,300 |
| Jan 16, 2026 | 1,069.00 | 1,125.00 | 1,069.00 | 1,123.00 | 1,123.00 | 5.45% | 79,500 |
| Jan 15, 2026 | 1,056.00 | 1,071.00 | 1,052.00 | 1,065.00 | 1,065.00 | 0.85% | 52,200 |
| Jan 14, 2026 | 1,065.00 | 1,075.00 | 1,055.00 | 1,056.00 | 1,056.00 | -0.94% | 40,700 |
| Jan 13, 2026 | 1,075.00 | 1,075.00 | 1,051.00 | 1,066.00 | 1,066.00 | 0.95% | 52,300 |
| Jan 9, 2026 | 1,038.00 | 1,060.00 | 1,038.00 | 1,056.00 | 1,056.00 | 2.03% | 49,700 |
| Jan 8, 2026 | 1,036.00 | 1,052.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.43% | 32,600 |
| Jan 7, 2026 | 1,036.00 | 1,068.00 | 1,036.00 | 1,050.00 | 1,050.00 | -0.47% | 46,300 |
| Jan 6, 2026 | 1,037.00 | 1,062.00 | 1,037.00 | 1,055.00 | 1,055.00 | 0.96% | 51,400 |
| Jan 5, 2026 | 1,013.00 | 1,046.00 | 1,013.00 | 1,045.00 | 1,045.00 | 3.16% | 53,800 |
| Dec 30, 2025 | 1,030.00 | 1,030.00 | 1,012.00 | 1,013.00 | 1,013.00 | -2.22% | 38,300 |
| Dec 29, 2025 | 1,003.00 | 1,036.00 | 1,003.00 | 1,036.00 | 1,036.00 | 2.37% | 61,300 |
| Dec 26, 2025 | 1,010.00 | 1,014.00 | 1,005.00 | 1,012.00 | 1,012.00 | - | 45,500 |
| Dec 25, 2025 | 1,009.00 | 1,018.00 | 1,007.00 | 1,012.00 | 1,012.00 | 0.30% | 37,300 |
| Dec 24, 2025 | 1,007.00 | 1,019.00 | 1,003.00 | 1,009.00 | 1,009.00 | 0.20% | 68,100 |
| Dec 23, 2025 | 1,013.00 | 1,018.00 | 999.00 | 1,007.00 | 1,007.00 | -0.30% | 48,700 |
| Dec 22, 2025 | 1,014.00 | 1,015.00 | 1,001.00 | 1,010.00 | 1,010.00 | 0.50% | 47,300 |
| Dec 19, 2025 | 987.00 | 1,005.00 | 987.00 | 1,005.00 | 1,005.00 | 0.50% | 88,300 |
| Dec 18, 2025 | 1,000.00 | 1,006.00 | 994.00 | 1,000.00 | 1,000.00 | - | 49,600 |
| Dec 17, 2025 | 1,009.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | -0.79% | 84,800 |
| Dec 16, 2025 | 1,027.00 | 1,027.00 | 1,008.00 | 1,008.00 | 1,008.00 | -1.85% | 45,600 |
| Dec 15, 2025 | 1,016.00 | 1,032.00 | 1,011.00 | 1,027.00 | 1,027.00 | 1.08% | 88,800 |
| Dec 12, 2025 | 1,011.00 | 1,018.00 | 1,006.00 | 1,016.00 | 1,016.00 | 1.70% | 52,900 |
| Dec 11, 2025 | 1,040.00 | 1,042.00 | 999.00 | 999.00 | 999.00 | -3.20% | 75,500 |
| Dec 10, 2025 | 1,031.00 | 1,044.00 | 1,024.00 | 1,032.00 | 1,032.00 | 0.10% | 37,100 |
| Dec 9, 2025 | 1,035.00 | 1,044.00 | 1,028.00 | 1,031.00 | 1,031.00 | -0.39% | 38,600 |
| Dec 8, 2025 | 1,039.00 | 1,045.00 | 1,034.00 | 1,035.00 | 1,035.00 | 0.58% | 43,800 |
| Dec 5, 2025 | 1,002.00 | 1,035.00 | 999.00 | 1,029.00 | 1,029.00 | 2.69% | 84,000 |
| Dec 4, 2025 | 1,006.00 | 1,015.00 | 1,001.00 | 1,002.00 | 1,002.00 | 0.40% | 63,200 |
| Dec 3, 2025 | 1,032.00 | 1,042.00 | 998.00 | 998.00 | 998.00 | -3.95% | 77,400 |
| Dec 2, 2025 | 1,052.00 | 1,054.00 | 1,031.00 | 1,039.00 | 1,039.00 | -1.33% | 41,000 |