Nissan Shatai Co., Ltd. (TYO:7222)
Japan · Delayed Price · Currency is JPY 990.00
-11.00 (-1.10%)
Jun 4, 2026, 3:30 PM JST
Nissan Shatai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 993.00 | 1,001.00 | 989.00 | 995.00 | - | -0.60% | 45,900 |
| Jun 3, 2026 | 995.00 | 1,012.00 | 988.00 | 1,001.00 | 1,001.00 | 0.60% | 43,900 |
| Jun 2, 2026 | 1,002.00 | 1,005.00 | 978.00 | 995.00 | 995.00 | -3.12% | 48,800 |
| Jun 1, 2026 | 1,093.00 | 1,093.00 | 1,027.00 | 1,027.00 | 1,027.00 | -6.04% | 64,300 |
| May 29, 2026 | 1,074.00 | 1,114.00 | 1,069.00 | 1,093.00 | 1,093.00 | 1.77% | 88,900 |
| May 28, 2026 | 1,066.00 | 1,089.00 | 1,058.00 | 1,074.00 | 1,074.00 | 1.42% | 72,300 |
| May 27, 2026 | 1,070.00 | 1,073.00 | 1,042.00 | 1,059.00 | 1,059.00 | - | 68,000 |
| May 26, 2026 | 1,049.00 | 1,070.00 | 1,034.00 | 1,059.00 | 1,059.00 | -0.38% | 81,500 |
| May 25, 2026 | 1,063.00 | 1,074.00 | 1,048.00 | 1,063.00 | 1,063.00 | -0.19% | 87,100 |
| May 22, 2026 | 1,028.00 | 1,084.00 | 1,018.00 | 1,065.00 | 1,065.00 | 3.90% | 99,600 |
| May 21, 2026 | 1,010.00 | 1,038.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.49% | 58,600 |
| May 20, 2026 | 986.00 | 1,021.00 | 976.00 | 1,020.00 | 1,020.00 | 3.03% | 98,600 |
| May 19, 2026 | 998.00 | 1,001.00 | 982.00 | 990.00 | 990.00 | 0.61% | 52,900 |
| May 18, 2026 | 1,013.00 | 1,013.00 | 975.00 | 984.00 | 984.00 | -3.43% | 102,600 |
| May 15, 2026 | 1,018.00 | 1,026.00 | 1,004.00 | 1,019.00 | 1,019.00 | 0.99% | 75,300 |
| May 14, 2026 | 1,072.00 | 1,072.00 | 998.00 | 1,009.00 | 1,009.00 | 1.20% | 164,800 |
| May 13, 2026 | 965.00 | 997.00 | 965.00 | 997.00 | 997.00 | 2.26% | 53,800 |
| May 12, 2026 | 994.00 | 997.00 | 969.00 | 975.00 | 975.00 | -1.71% | 29,800 |
| May 11, 2026 | 998.00 | 1,007.00 | 982.00 | 992.00 | 992.00 | -0.90% | 66,500 |
| May 8, 2026 | 970.00 | 1,007.00 | 963.00 | 1,001.00 | 1,001.00 | 5.48% | 115,100 |
| May 7, 2026 | 915.00 | 962.00 | 915.00 | 949.00 | 949.00 | 5.33% | 108,300 |
| May 1, 2026 | 902.00 | 905.00 | 887.00 | 901.00 | 901.00 | -0.11% | 52,800 |
| Apr 30, 2026 | 916.00 | 918.00 | 902.00 | 902.00 | 902.00 | -5.55% | 81,900 |
| Apr 28, 2026 | 919.00 | 955.00 | 916.00 | 955.00 | 955.00 | 4.71% | 65,100 |
| Apr 27, 2026 | 924.00 | 929.00 | 912.00 | 912.00 | 912.00 | -1.30% | 54,500 |
| Apr 24, 2026 | 932.00 | 938.00 | 918.00 | 924.00 | 924.00 | -0.75% | 47,200 |
| Apr 23, 2026 | 950.00 | 957.00 | 931.00 | 931.00 | 931.00 | -3.02% | 69,300 |
| Apr 22, 2026 | 987.00 | 988.00 | 956.00 | 960.00 | 960.00 | -3.13% | 52,400 |
| Apr 21, 2026 | 1,005.00 | 1,007.00 | 991.00 | 991.00 | 991.00 | -1.69% | 36,400 |
| Apr 20, 2026 | 1,016.00 | 1,016.00 | 1,003.00 | 1,008.00 | 1,008.00 | 0.20% | 32,000 |
| Apr 17, 2026 | 1,005.00 | 1,015.00 | 1,003.00 | 1,006.00 | 1,006.00 | 0.10% | 28,300 |
| Apr 16, 2026 | 1,007.00 | 1,023.00 | 1,002.00 | 1,005.00 | 1,005.00 | - | 51,100 |
| Apr 15, 2026 | 999.00 | 1,018.00 | 999.00 | 1,005.00 | 1,005.00 | 1.62% | 51,300 |
| Apr 14, 2026 | 1,010.00 | 1,011.00 | 988.00 | 989.00 | 989.00 | -0.60% | 35,700 |
| Apr 13, 2026 | 1,021.00 | 1,024.00 | 993.00 | 995.00 | 995.00 | -1.09% | 38,500 |
| Apr 10, 2026 | 1,013.00 | 1,019.00 | 1,001.00 | 1,006.00 | 1,006.00 | -0.40% | 30,700 |
| Apr 9, 2026 | 1,022.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.17% | 40,400 |
| Apr 8, 2026 | 1,037.00 | 1,043.00 | 1,020.00 | 1,022.00 | 1,022.00 | 0.59% | 55,400 |
| Apr 7, 2026 | 1,000.00 | 1,018.00 | 1,000.00 | 1,016.00 | 1,016.00 | 1.09% | 34,800 |
| Apr 6, 2026 | 994.00 | 1,007.00 | 990.00 | 1,005.00 | 1,005.00 | 1.31% | 38,500 |
| Apr 3, 2026 | 977.00 | 997.00 | 977.00 | 992.00 | 992.00 | 1.54% | 45,900 |
| Apr 2, 2026 | 985.00 | 995.00 | 969.00 | 977.00 | 977.00 | 0.21% | 48,200 |
| Apr 1, 2026 | 963.00 | 975.00 | 963.00 | 975.00 | 975.00 | 2.85% | 46,900 |
| Mar 31, 2026 | 941.00 | 960.00 | 941.00 | 948.00 | 948.00 | -0.63% | 50,100 |
| Mar 30, 2026 | 943.00 | 961.00 | 938.00 | 954.00 | 954.00 | -2.85% | 87,400 |
| Mar 27, 2026 | 996.00 | 1,004.00 | 985.00 | 991.00 | 982.00 | -0.80% | 68,100 |
| Mar 26, 2026 | 1,002.00 | 1,002.00 | 982.00 | 999.00 | 989.93 | 0.10% | 45,100 |
| Mar 25, 2026 | 985.00 | 1,003.00 | 985.00 | 998.00 | 988.94 | 2.78% | 50,500 |
| Mar 24, 2026 | 977.00 | 980.00 | 968.00 | 971.00 | 962.18 | 1.78% | 49,600 |
| Mar 23, 2026 | 960.00 | 962.00 | 941.00 | 954.00 | 945.34 | -2.15% | 63,900 |