Nissan Shatai Co., Ltd. (TYO:7222)
Japan · Delayed Price · Currency is JPY 935.00
+5.00 (0.54%)
Sep 25, 2026, 3:30 PM JST
Nissan Shatai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 934.00 | 940.00 | 930.00 | 935.00 | 935.00 | 0.54% | 61,000 |
| Sep 24, 2026 | 929.00 | 932.00 | 923.00 | 930.00 | 930.00 | 0.22% | 108,700 |
| Sep 18, 2026 | 939.00 | 941.00 | 926.00 | 928.00 | 928.00 | -0.85% | 163,600 |
| Sep 17, 2026 | 921.00 | 939.00 | 921.00 | 936.00 | 936.00 | 1.63% | 77,000 |
| Sep 16, 2026 | 924.00 | 933.00 | 920.00 | 921.00 | 921.00 | 0.33% | 64,300 |
| Sep 15, 2026 | 926.00 | 928.00 | 918.00 | 918.00 | 918.00 | -0.86% | 83,200 |
| Sep 14, 2026 | 926.00 | 934.00 | 922.00 | 926.00 | 926.00 | 0.22% | 68,900 |
| Sep 11, 2026 | 904.00 | 932.00 | 901.00 | 924.00 | 924.00 | 1.20% | 123,900 |
| Sep 10, 2026 | 911.00 | 919.00 | 905.00 | 913.00 | 913.00 | 0.11% | 65,000 |
| Sep 9, 2026 | 902.00 | 916.00 | 896.00 | 912.00 | 912.00 | 1.22% | 129,000 |
| Sep 8, 2026 | 909.00 | 925.00 | 896.00 | 901.00 | 901.00 | -1.53% | 127,500 |
| Sep 7, 2026 | 919.00 | 923.00 | 912.00 | 915.00 | 915.00 | -0.11% | 98,700 |
| Sep 4, 2026 | 918.00 | 920.00 | 912.00 | 916.00 | 916.00 | -0.33% | 117,100 |
| Sep 3, 2026 | 922.00 | 929.00 | 919.00 | 919.00 | 919.00 | -0.33% | 106,200 |
| Sep 2, 2026 | 934.00 | 940.00 | 922.00 | 922.00 | 922.00 | -2.12% | 133,000 |
| Sep 1, 2026 | 938.00 | 958.00 | 934.00 | 942.00 | 942.00 | 1.62% | 78,100 |
| Aug 31, 2026 | 944.00 | 957.00 | 927.00 | 927.00 | 927.00 | -1.80% | 159,500 |
| Aug 28, 2026 | 938.00 | 949.00 | 935.00 | 944.00 | 944.00 | 0.43% | 74,000 |
| Aug 27, 2026 | 940.00 | 947.00 | 939.00 | 940.00 | 940.00 | -0.63% | 64,800 |
| Aug 26, 2026 | 950.00 | 961.00 | 946.00 | 946.00 | 946.00 | -0.42% | 75,100 |
| Aug 25, 2026 | 973.00 | 977.00 | 950.00 | 950.00 | 950.00 | -2.36% | 79,300 |
| Aug 24, 2026 | 977.00 | 984.00 | 970.00 | 973.00 | 973.00 | -0.41% | 68,700 |
| Aug 21, 2026 | 967.00 | 980.00 | 965.00 | 977.00 | 977.00 | 0.72% | 60,000 |
| Aug 20, 2026 | 936.00 | 975.00 | 936.00 | 970.00 | 970.00 | 3.63% | 107,400 |
| Aug 19, 2026 | 953.00 | 957.00 | 931.00 | 936.00 | 936.00 | -2.19% | 90,000 |
| Aug 18, 2026 | 944.00 | 965.00 | 944.00 | 957.00 | 957.00 | 0.74% | 77,600 |
| Aug 17, 2026 | 962.00 | 966.00 | 948.00 | 950.00 | 950.00 | -1.25% | 93,600 |
| Aug 14, 2026 | 945.00 | 966.00 | 942.00 | 962.00 | 962.00 | 1.48% | 73,100 |
| Aug 13, 2026 | 955.00 | 956.00 | 940.00 | 948.00 | 948.00 | - | 69,800 |
| Aug 12, 2026 | 957.00 | 957.00 | 946.00 | 948.00 | 948.00 | -0.32% | 63,600 |
| Aug 10, 2026 | 945.00 | 954.00 | 930.00 | 951.00 | 951.00 | 1.39% | 50,700 |
| Aug 7, 2026 | 936.00 | 956.00 | 929.00 | 938.00 | 938.00 | 0.86% | 116,200 |
| Aug 6, 2026 | 932.00 | 949.00 | 929.00 | 930.00 | 930.00 | -1.17% | 78,400 |
| Aug 5, 2026 | 933.00 | 951.00 | 926.00 | 941.00 | 941.00 | 0.86% | 75,900 |
| Aug 4, 2026 | 922.00 | 940.00 | 905.00 | 933.00 | 933.00 | -2.00% | 226,800 |
| Aug 3, 2026 | 970.00 | 970.00 | 935.00 | 952.00 | 952.00 | -1.65% | 146,800 |
| Jul 31, 2026 | 1,000.00 | 1,000.00 | 968.00 | 968.00 | 968.00 | -3.20% | 66,800 |
| Jul 30, 2026 | 1,001.00 | 1,005.00 | 979.00 | 1,000.00 | 1,000.00 | -0.20% | 70,000 |
| Jul 29, 2026 | 985.00 | 1,004.00 | 977.00 | 1,002.00 | 1,002.00 | 2.77% | 93,900 |
| Jul 28, 2026 | 970.00 | 988.00 | 961.00 | 975.00 | 975.00 | 0.41% | 62,700 |
| Jul 27, 2026 | 952.00 | 972.00 | 952.00 | 971.00 | 971.00 | 1.78% | 44,100 |
| Jul 24, 2026 | 937.00 | 954.00 | 928.00 | 954.00 | 954.00 | 0.63% | 73,400 |
| Jul 23, 2026 | 968.00 | 968.00 | 942.00 | 948.00 | 948.00 | -1.25% | 38,900 |
| Jul 22, 2026 | 968.00 | 970.00 | 957.00 | 960.00 | 960.00 | -0.31% | 49,900 |
| Jul 21, 2026 | 959.00 | 969.00 | 956.00 | 963.00 | 963.00 | 1.37% | 51,200 |
| Jul 17, 2026 | 957.00 | 966.00 | 941.00 | 950.00 | 950.00 | -0.73% | 53,900 |
| Jul 16, 2026 | 952.00 | 967.00 | 949.00 | 957.00 | 957.00 | 0.53% | 84,200 |
| Jul 15, 2026 | 939.00 | 956.00 | 939.00 | 952.00 | 952.00 | 1.38% | 76,200 |
| Jul 14, 2026 | 928.00 | 942.00 | 928.00 | 939.00 | 939.00 | 1.29% | 36,900 |
| Jul 13, 2026 | 939.00 | 945.00 | 925.00 | 927.00 | 927.00 | -0.54% | 53,200 |