Nissan Shatai Co., Ltd. (TYO:7222)
Japan · Delayed Price · Currency is JPY 963.00
+13.00 (1.37%)
Jul 21, 2026, 3:30 PM JST
Nissan Shatai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 939.00 | 939.00 | 926.00 | 932.00 | 932.00 | -0.64% | 100,800 |
| Jul 9, 2026 | 930.00 | 941.00 | 930.00 | 938.00 | 938.00 | 1.08% | 60,300 |
| Jul 8, 2026 | 951.00 | 954.00 | 928.00 | 928.00 | 928.00 | -2.42% | 71,200 |
| Jul 7, 2026 | 971.00 | 974.00 | 951.00 | 951.00 | 951.00 | -0.52% | 54,400 |
| Jul 6, 2026 | 960.00 | 969.00 | 953.00 | 956.00 | 956.00 | -0.31% | 46,400 |
| Jul 3, 2026 | 970.00 | 970.00 | 949.00 | 959.00 | 959.00 | 0.42% | 86,100 |
| Jul 2, 2026 | 942.00 | 970.00 | 941.00 | 955.00 | 955.00 | 2.69% | 65,800 |
| Jul 1, 2026 | 949.00 | 951.00 | 927.00 | 930.00 | 930.00 | -1.80% | 57,200 |
| Jun 30, 2026 | 932.00 | 955.00 | 925.00 | 947.00 | 947.00 | 1.83% | 90,500 |
| Jun 29, 2026 | 948.00 | 948.00 | 927.00 | 930.00 | 930.00 | -0.96% | 72,900 |
| Jun 26, 2026 | 933.00 | 947.00 | 930.00 | 939.00 | 939.00 | 0.64% | 60,000 |
| Jun 25, 2026 | 924.00 | 938.00 | 922.00 | 933.00 | 933.00 | 1.19% | 30,200 |
| Jun 24, 2026 | 936.00 | 941.00 | 921.00 | 922.00 | 922.00 | -0.97% | 45,600 |
| Jun 23, 2026 | 932.00 | 962.00 | 925.00 | 931.00 | 931.00 | -0.85% | 74,500 |
| Jun 22, 2026 | 954.00 | 971.00 | 938.00 | 939.00 | 939.00 | -2.29% | 46,500 |
| Jun 19, 2026 | 960.00 | 970.00 | 950.00 | 961.00 | 961.00 | 0.10% | 53,000 |
| Jun 18, 2026 | 950.00 | 962.00 | 932.00 | 960.00 | 960.00 | 0.84% | 87,100 |
| Jun 17, 2026 | 964.00 | 964.00 | 951.00 | 952.00 | 952.00 | -0.42% | 34,600 |
| Jun 16, 2026 | 973.00 | 977.00 | 951.00 | 956.00 | 956.00 | -0.83% | 61,800 |
| Jun 15, 2026 | 954.00 | 974.00 | 954.00 | 964.00 | 964.00 | 2.66% | 42,900 |
| Jun 12, 2026 | 937.00 | 950.00 | 934.00 | 939.00 | 939.00 | 0.54% | 74,300 |
| Jun 11, 2026 | 952.00 | 952.00 | 919.00 | 934.00 | 934.00 | -2.61% | 101,900 |
| Jun 10, 2026 | 977.00 | 995.00 | 956.00 | 959.00 | 959.00 | -2.54% | 52,600 |
| Jun 9, 2026 | 968.00 | 992.00 | 961.00 | 984.00 | 984.00 | 0.82% | 45,800 |
| Jun 8, 2026 | 983.00 | 1,007.00 | 966.00 | 976.00 | 976.00 | -2.20% | 79,000 |
| Jun 5, 2026 | 992.00 | 1,006.00 | 990.00 | 998.00 | 998.00 | 0.81% | 41,500 |
| Jun 4, 2026 | 993.00 | 1,005.00 | 989.00 | 990.00 | 990.00 | -1.10% | 45,200 |
| 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 |