Nissan Shatai Co., Ltd. (TYO:7222)
Japan · Delayed Price · Currency is JPY 892.00
+17.00 (1.94%)
Oct 16, 2026, 3:30 PM JST
Nissan Shatai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 875.00 | 896.00 | 875.00 | 892.00 | 892.00 | 1.94% | 68,600 |
| Oct 15, 2026 | 880.00 | 881.00 | 872.00 | 875.00 | 875.00 | -0.57% | 133,800 |
| Oct 14, 2026 | 897.00 | 897.00 | 880.00 | 880.00 | 880.00 | -1.90% | 75,700 |
| Oct 13, 2026 | 896.00 | 902.00 | 889.00 | 897.00 | 897.00 | 1.01% | 69,000 |
| Oct 9, 2026 | 891.00 | 895.00 | 885.00 | 888.00 | 888.00 | -0.22% | 83,700 |
| Oct 8, 2026 | 898.00 | 898.00 | 889.00 | 890.00 | 890.00 | -1.22% | 103,800 |
| Oct 7, 2026 | 907.00 | 914.00 | 901.00 | 901.00 | 901.00 | -0.66% | 58,200 |
| Oct 6, 2026 | 905.00 | 920.00 | 904.00 | 907.00 | 907.00 | 0.67% | 69,300 |
| Oct 5, 2026 | 905.00 | 908.00 | 898.00 | 901.00 | 901.00 | -0.33% | 96,400 |
| Oct 2, 2026 | 913.00 | 914.00 | 900.00 | 904.00 | 904.00 | -1.95% | 153,200 |
| Oct 1, 2026 | 925.00 | 929.00 | 909.00 | 922.00 | 922.00 | -1.81% | 152,300 |
| Sep 30, 2026 | 926.00 | 940.00 | 921.00 | 939.00 | 939.00 | 2.18% | 108,200 |
| Sep 29, 2026 | 925.00 | 925.00 | 912.00 | 919.00 | 919.00 | -0.59% | 131,600 |
| Sep 28, 2026 | 942.00 | 942.00 | 931.00 | 931.00 | 924.50 | -0.43% | 81,400 |
| Sep 25, 2026 | 934.00 | 940.00 | 930.00 | 935.00 | 928.47 | 0.54% | 61,000 |
| Sep 24, 2026 | 929.00 | 932.00 | 923.00 | 930.00 | 923.51 | 0.22% | 108,700 |
| Sep 18, 2026 | 939.00 | 941.00 | 926.00 | 928.00 | 921.52 | -0.85% | 163,600 |
| Sep 17, 2026 | 921.00 | 939.00 | 921.00 | 936.00 | 929.47 | 1.63% | 77,000 |
| Sep 16, 2026 | 924.00 | 933.00 | 920.00 | 921.00 | 914.57 | 0.33% | 64,300 |
| Sep 15, 2026 | 926.00 | 928.00 | 918.00 | 918.00 | 911.59 | -0.86% | 83,200 |
| Sep 14, 2026 | 926.00 | 934.00 | 922.00 | 926.00 | 919.53 | 0.22% | 68,900 |
| Sep 11, 2026 | 904.00 | 932.00 | 901.00 | 924.00 | 917.55 | 1.20% | 123,900 |
| Sep 10, 2026 | 911.00 | 919.00 | 905.00 | 913.00 | 906.63 | 0.11% | 65,000 |
| Sep 9, 2026 | 902.00 | 916.00 | 896.00 | 912.00 | 905.63 | 1.22% | 129,000 |
| Sep 8, 2026 | 909.00 | 925.00 | 896.00 | 901.00 | 894.71 | -1.53% | 127,500 |
| Sep 7, 2026 | 919.00 | 923.00 | 912.00 | 915.00 | 908.61 | -0.11% | 98,700 |
| Sep 4, 2026 | 918.00 | 920.00 | 912.00 | 916.00 | 909.60 | -0.33% | 117,100 |
| Sep 3, 2026 | 922.00 | 929.00 | 919.00 | 919.00 | 912.58 | -0.33% | 106,200 |
| Sep 2, 2026 | 934.00 | 940.00 | 922.00 | 922.00 | 915.56 | -2.12% | 133,000 |
| Sep 1, 2026 | 938.00 | 958.00 | 934.00 | 942.00 | 935.42 | 1.62% | 78,100 |
| Aug 31, 2026 | 944.00 | 957.00 | 927.00 | 927.00 | 920.53 | -1.80% | 159,500 |
| Aug 28, 2026 | 938.00 | 949.00 | 935.00 | 944.00 | 937.41 | 0.43% | 74,000 |
| Aug 27, 2026 | 940.00 | 947.00 | 939.00 | 940.00 | 933.44 | -0.63% | 64,800 |
| Aug 26, 2026 | 950.00 | 961.00 | 946.00 | 946.00 | 939.40 | -0.42% | 75,100 |
| Aug 25, 2026 | 973.00 | 977.00 | 950.00 | 950.00 | 943.37 | -2.36% | 79,300 |
| Aug 24, 2026 | 977.00 | 984.00 | 970.00 | 973.00 | 966.21 | -0.41% | 68,700 |
| Aug 21, 2026 | 967.00 | 980.00 | 965.00 | 977.00 | 970.18 | 0.72% | 60,000 |
| Aug 20, 2026 | 936.00 | 975.00 | 936.00 | 970.00 | 963.23 | 3.63% | 107,400 |
| Aug 19, 2026 | 953.00 | 957.00 | 931.00 | 936.00 | 929.47 | -2.19% | 90,000 |
| Aug 18, 2026 | 944.00 | 965.00 | 944.00 | 957.00 | 950.32 | 0.74% | 77,600 |
| Aug 17, 2026 | 962.00 | 966.00 | 948.00 | 950.00 | 943.37 | -1.25% | 93,600 |
| Aug 14, 2026 | 945.00 | 966.00 | 942.00 | 962.00 | 955.28 | 1.48% | 73,100 |
| Aug 13, 2026 | 955.00 | 956.00 | 940.00 | 948.00 | 941.38 | - | 69,800 |
| Aug 12, 2026 | 957.00 | 957.00 | 946.00 | 948.00 | 941.38 | -0.32% | 63,600 |
| Aug 10, 2026 | 945.00 | 954.00 | 930.00 | 951.00 | 944.36 | 1.39% | 50,700 |
| Aug 7, 2026 | 936.00 | 956.00 | 929.00 | 938.00 | 931.45 | 0.86% | 116,200 |
| Aug 6, 2026 | 932.00 | 949.00 | 929.00 | 930.00 | 923.51 | -1.17% | 78,400 |
| Aug 5, 2026 | 933.00 | 951.00 | 926.00 | 941.00 | 934.43 | 0.86% | 75,900 |
| Aug 4, 2026 | 922.00 | 940.00 | 905.00 | 933.00 | 926.49 | -2.00% | 226,800 |
| Aug 3, 2026 | 970.00 | 970.00 | 935.00 | 952.00 | 945.35 | -1.65% | 146,800 |