Nissan Shatai Co., Ltd. (TYO:7222)
Japan
· Delayed Price · Currency is JPY 1,014.00
+17.00 (1.71%)
Mar 10, 2026, 9:23 AM JST
Nissan Shatai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 976.00 | 1,011.00 | 975.00 | 997.00 | 997.00 | -4.32% | 93,800 |
| Mar 6, 2026 | 1,022.00 | 1,049.00 | 1,022.00 | 1,042.00 | 1,042.00 | 0.39% | 60,600 |
| Mar 5, 2026 | 1,040.00 | 1,052.00 | 1,027.00 | 1,038.00 | 1,038.00 | 1.76% | 68,200 |
| Mar 4, 2026 | 1,032.00 | 1,035.00 | 1,007.00 | 1,020.00 | 1,020.00 | -2.58% | 72,700 |
| Mar 3, 2026 | 1,071.00 | 1,081.00 | 1,047.00 | 1,047.00 | 1,047.00 | -3.94% | 89,700 |
| Mar 2, 2026 | 1,090.00 | 1,104.00 | 1,079.00 | 1,090.00 | 1,090.00 | -1.45% | 81,700 |
| Feb 27, 2026 | 1,070.00 | 1,106.00 | 1,070.00 | 1,106.00 | 1,106.00 | 2.22% | 108,100 |
| Feb 26, 2026 | 1,101.00 | 1,105.00 | 1,075.00 | 1,082.00 | 1,082.00 | -1.73% | 111,600 |
| Feb 25, 2026 | 1,075.00 | 1,104.00 | 1,067.00 | 1,101.00 | 1,101.00 | 3.28% | 97,800 |
| Feb 24, 2026 | 1,049.00 | 1,081.00 | 1,046.00 | 1,066.00 | 1,066.00 | 1.91% | 56,600 |
| Feb 20, 2026 | 1,055.00 | 1,055.00 | 1,040.00 | 1,046.00 | 1,046.00 | -2.33% | 47,800 |
| Feb 19, 2026 | 1,065.00 | 1,071.00 | 1,051.00 | 1,071.00 | 1,071.00 | -0.19% | 36,500 |
| Feb 18, 2026 | 1,095.00 | 1,099.00 | 1,073.00 | 1,073.00 | 1,073.00 | -1.65% | 41,400 |
| Feb 17, 2026 | 1,040.00 | 1,101.00 | 1,040.00 | 1,091.00 | 1,091.00 | 4.90% | 86,600 |
| 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 |
| Dec 1, 2025 | 1,067.00 | 1,076.00 | 1,053.00 | 1,053.00 | 1,053.00 | -1.22% | 55,300 |
| Nov 28, 2025 | 1,062.00 | 1,069.00 | 1,053.00 | 1,066.00 | 1,066.00 | 0.85% | 53,100 |
| Nov 27, 2025 | 1,051.00 | 1,061.00 | 1,049.00 | 1,057.00 | 1,057.00 | 0.19% | 37,500 |
| Nov 26, 2025 | 1,072.00 | 1,072.00 | 1,048.00 | 1,055.00 | 1,055.00 | -0.57% | 45,300 |
| Nov 25, 2025 | 1,061.00 | 1,076.00 | 1,058.00 | 1,061.00 | 1,061.00 | - | 50,900 |
| Nov 21, 2025 | 1,037.00 | 1,069.00 | 1,031.00 | 1,061.00 | 1,061.00 | 1.82% | 89,600 |
| Nov 20, 2025 | 1,066.00 | 1,068.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.79% | 46,000 |
| Nov 19, 2025 | 1,063.00 | 1,073.00 | 1,052.00 | 1,061.00 | 1,061.00 | -1.03% | 75,200 |
| Nov 18, 2025 | 1,050.00 | 1,074.00 | 1,048.00 | 1,072.00 | 1,072.00 | 0.94% | 49,600 |
| Nov 17, 2025 | 1,062.00 | 1,076.00 | 1,054.00 | 1,062.00 | 1,062.00 | - | 54,500 |
| Nov 14, 2025 | 1,038.00 | 1,073.00 | 1,030.00 | 1,062.00 | 1,062.00 | 2.21% | 55,000 |
| Nov 13, 2025 | 1,033.00 | 1,046.00 | 1,032.00 | 1,039.00 | 1,039.00 | 0.29% | 49,300 |
| Nov 12, 2025 | 1,010.00 | 1,041.00 | 1,010.00 | 1,036.00 | 1,036.00 | 2.98% | 64,500 |
| Nov 11, 2025 | 999.00 | 1,018.00 | 985.00 | 1,006.00 | 1,006.00 | 1.21% | 58,000 |
| Nov 10, 2025 | 1,029.00 | 1,029.00 | 986.00 | 994.00 | 994.00 | -2.93% | 70,900 |
| Nov 7, 2025 | 992.00 | 1,035.00 | 991.00 | 1,024.00 | 1,024.00 | 1.49% | 173,200 |
| Nov 6, 2025 | 1,028.00 | 1,044.00 | 1,001.00 | 1,009.00 | 1,009.00 | -2.61% | 107,500 |
| Nov 5, 2025 | 1,043.00 | 1,055.00 | 1,028.00 | 1,036.00 | 1,036.00 | -0.67% | 58,800 |
| Nov 4, 2025 | 1,029.00 | 1,053.00 | 1,022.00 | 1,043.00 | 1,043.00 | 1.36% | 86,100 |
| Oct 31, 2025 | 1,058.00 | 1,061.00 | 1,025.00 | 1,029.00 | 1,029.00 | -2.65% | 82,400 |
| Oct 30, 2025 | 1,076.00 | 1,085.00 | 1,057.00 | 1,057.00 | 1,057.00 | -1.95% | 193,700 |
| Oct 29, 2025 | 1,150.00 | 1,150.00 | 1,075.00 | 1,078.00 | 1,078.00 | -6.83% | 124,000 |
| Oct 28, 2025 | 1,191.00 | 1,193.00 | 1,151.00 | 1,157.00 | 1,157.00 | -2.45% | 89,200 |
| Oct 27, 2025 | 1,187.00 | 1,193.00 | 1,175.00 | 1,186.00 | 1,186.00 | 1.98% | 39,000 |
| Oct 24, 2025 | 1,171.00 | 1,176.00 | 1,163.00 | 1,163.00 | 1,163.00 | -0.68% | 41,200 |
| Oct 23, 2025 | 1,172.00 | 1,187.00 | 1,165.00 | 1,171.00 | 1,171.00 | -0.26% | 45,800 |
| Oct 22, 2025 | 1,153.00 | 1,184.00 | 1,150.00 | 1,174.00 | 1,174.00 | 2.71% | 68,000 |
| Oct 21, 2025 | 1,146.00 | 1,155.00 | 1,132.00 | 1,143.00 | 1,143.00 | -0.26% | 64,300 |
| Oct 20, 2025 | 1,140.00 | 1,153.00 | 1,139.00 | 1,146.00 | 1,146.00 | 1.15% | 36,800 |
| Oct 17, 2025 | 1,145.00 | 1,146.00 | 1,123.00 | 1,133.00 | 1,133.00 | -0.53% | 45,200 |
| Oct 16, 2025 | 1,141.00 | 1,144.00 | 1,125.00 | 1,139.00 | 1,139.00 | 0.71% | 68,600 |
| Oct 15, 2025 | 1,126.00 | 1,139.00 | 1,126.00 | 1,131.00 | 1,131.00 | 0.44% | 39,600 |
| Oct 14, 2025 | 1,126.00 | 1,152.00 | 1,119.00 | 1,126.00 | 1,126.00 | -2.26% | 80,000 |
| Oct 10, 2025 | 1,157.00 | 1,174.00 | 1,143.00 | 1,152.00 | 1,152.00 | -2.78% | 58,000 |
| Oct 9, 2025 | 1,165.00 | 1,188.00 | 1,165.00 | 1,185.00 | 1,185.00 | 1.72% | 105,500 |
| Oct 8, 2025 | 1,230.00 | 1,239.00 | 1,165.00 | 1,165.00 | 1,165.00 | -5.90% | 194,200 |