Nissan Shatai Co., Ltd. (TYO:7222)
Japan
· Delayed Price · Currency is JPY 955.00
+43.00 (4.71%)
Apr 28, 2026, 3:30 PM JST
Nissan Shatai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.73% | 87,400 |
| Mar 27, 2026 | 996.00 | 1,004.00 | 985.00 | 991.00 | 984.50 | -0.80% | 68,100 |
| Mar 26, 2026 | 1,002.00 | 1,002.00 | 982.00 | 999.00 | 992.45 | 0.10% | 45,100 |
| Mar 25, 2026 | 985.00 | 1,003.00 | 985.00 | 998.00 | 991.45 | 2.78% | 50,500 |
| Mar 24, 2026 | 977.00 | 980.00 | 968.00 | 971.00 | 964.63 | 1.78% | 49,600 |
| Mar 23, 2026 | 960.00 | 962.00 | 941.00 | 954.00 | 947.74 | -2.15% | 63,900 |
| Mar 19, 2026 | 988.00 | 988.00 | 972.00 | 975.00 | 968.60 | -2.21% | 65,500 |
| Mar 18, 2026 | 986.00 | 999.00 | 986.00 | 997.00 | 990.46 | 1.12% | 44,500 |
| Mar 17, 2026 | 983.00 | 994.00 | 980.00 | 986.00 | 979.53 | 0.92% | 50,400 |
| Mar 16, 2026 | 972.00 | 981.00 | 960.00 | 977.00 | 970.59 | 0.51% | 48,700 |
| Mar 13, 2026 | 980.00 | 997.00 | 970.00 | 972.00 | 965.62 | -3.76% | 102,500 |
| Mar 12, 2026 | 1,025.00 | 1,025.00 | 998.00 | 1,010.00 | 1,003.38 | -1.66% | 64,200 |
| Mar 11, 2026 | 1,038.00 | 1,045.00 | 1,027.00 | 1,027.00 | 1,020.26 | 0.98% | 42,800 |
| Mar 10, 2026 | 1,012.00 | 1,031.00 | 1,000.00 | 1,017.00 | 1,010.33 | 2.01% | 54,000 |
| Mar 9, 2026 | 976.00 | 1,011.00 | 975.00 | 997.00 | 990.46 | -4.32% | 93,800 |
| Mar 6, 2026 | 1,022.00 | 1,049.00 | 1,022.00 | 1,042.00 | 1,035.17 | 0.39% | 60,600 |
| Mar 5, 2026 | 1,040.00 | 1,052.00 | 1,027.00 | 1,038.00 | 1,031.19 | 1.76% | 68,200 |
| Mar 4, 2026 | 1,032.00 | 1,035.00 | 1,007.00 | 1,020.00 | 1,013.31 | -2.58% | 72,700 |
| Mar 3, 2026 | 1,071.00 | 1,081.00 | 1,047.00 | 1,047.00 | 1,040.13 | -3.94% | 89,700 |
| Mar 2, 2026 | 1,090.00 | 1,104.00 | 1,079.00 | 1,090.00 | 1,082.85 | -1.45% | 81,700 |
| Feb 27, 2026 | 1,070.00 | 1,106.00 | 1,070.00 | 1,106.00 | 1,098.75 | 2.22% | 108,100 |
| Feb 26, 2026 | 1,101.00 | 1,105.00 | 1,075.00 | 1,082.00 | 1,074.90 | -1.73% | 111,600 |
| Feb 25, 2026 | 1,075.00 | 1,104.00 | 1,067.00 | 1,101.00 | 1,093.78 | 3.28% | 97,800 |
| Feb 24, 2026 | 1,049.00 | 1,081.00 | 1,046.00 | 1,066.00 | 1,059.01 | 1.91% | 56,600 |
| Feb 20, 2026 | 1,055.00 | 1,055.00 | 1,040.00 | 1,046.00 | 1,039.14 | -2.33% | 47,800 |
| Feb 19, 2026 | 1,065.00 | 1,071.00 | 1,051.00 | 1,071.00 | 1,063.98 | -0.19% | 36,500 |
| Feb 18, 2026 | 1,095.00 | 1,099.00 | 1,073.00 | 1,073.00 | 1,065.96 | -1.65% | 41,400 |
| Feb 17, 2026 | 1,040.00 | 1,101.00 | 1,040.00 | 1,091.00 | 1,083.84 | 4.90% | 86,600 |
| Feb 16, 2026 | 1,054.00 | 1,059.00 | 1,025.00 | 1,040.00 | 1,033.18 | -1.33% | 106,500 |
| Feb 13, 2026 | 1,136.00 | 1,142.00 | 1,042.00 | 1,054.00 | 1,047.09 | 0.76% | 164,500 |
| Feb 12, 2026 | 1,046.00 | 1,058.00 | 1,043.00 | 1,046.00 | 1,039.14 | -0.48% | 73,600 |
| Feb 10, 2026 | 1,040.00 | 1,056.00 | 1,031.00 | 1,051.00 | 1,044.11 | 2.44% | 54,000 |
| Feb 9, 2026 | 1,050.00 | 1,054.00 | 1,025.00 | 1,026.00 | 1,019.27 | -0.97% | 72,500 |
| Feb 6, 2026 | 1,022.00 | 1,037.00 | 1,019.00 | 1,036.00 | 1,029.20 | 1.07% | 45,400 |
| Feb 5, 2026 | 1,023.00 | 1,034.00 | 1,022.00 | 1,025.00 | 1,018.28 | 1.18% | 52,500 |
| Feb 4, 2026 | 1,010.00 | 1,022.00 | 1,005.00 | 1,013.00 | 1,006.36 | 0.30% | 40,300 |
| Feb 3, 2026 | 1,010.00 | 1,019.00 | 1,006.00 | 1,010.00 | 1,003.38 | 0.30% | 57,200 |
| Feb 2, 2026 | 1,004.00 | 1,020.00 | 1,004.00 | 1,007.00 | 1,000.40 | 1.41% | 48,000 |
| Jan 30, 2026 | 1,007.00 | 1,012.00 | 993.00 | 993.00 | 986.49 | -1.00% | 66,400 |
| Jan 29, 2026 | 987.00 | 1,015.00 | 981.00 | 1,003.00 | 996.42 | 0.60% | 77,800 |
| Jan 28, 2026 | 990.00 | 1,000.00 | 986.00 | 997.00 | 990.46 | -0.20% | 71,600 |
| Jan 27, 2026 | 999.00 | 1,011.00 | 996.00 | 999.00 | 992.45 | -0.89% | 50,600 |
| Jan 26, 2026 | 1,019.00 | 1,033.00 | 1,001.00 | 1,008.00 | 1,001.39 | -2.80% | 58,500 |
| Jan 23, 2026 | 1,048.00 | 1,058.00 | 1,037.00 | 1,037.00 | 1,030.20 | -1.05% | 43,700 |
| Jan 22, 2026 | 1,040.00 | 1,060.00 | 1,040.00 | 1,048.00 | 1,041.13 | 1.16% | 51,200 |
| Jan 21, 2026 | 1,042.00 | 1,055.00 | 1,036.00 | 1,036.00 | 1,029.20 | -2.08% | 58,600 |
| Jan 20, 2026 | 1,075.00 | 1,075.00 | 1,057.00 | 1,058.00 | 1,051.06 | -1.58% | 42,700 |
| Jan 19, 2026 | 1,110.00 | 1,114.00 | 1,075.00 | 1,075.00 | 1,067.95 | -4.27% | 55,300 |
| Jan 16, 2026 | 1,069.00 | 1,125.00 | 1,069.00 | 1,123.00 | 1,115.63 | 5.45% | 79,500 |
| Jan 15, 2026 | 1,056.00 | 1,071.00 | 1,052.00 | 1,065.00 | 1,058.01 | 0.85% | 52,200 |
| Jan 14, 2026 | 1,065.00 | 1,075.00 | 1,055.00 | 1,056.00 | 1,049.07 | -0.94% | 40,700 |
| Jan 13, 2026 | 1,075.00 | 1,075.00 | 1,051.00 | 1,066.00 | 1,059.01 | 0.95% | 52,300 |
| Jan 9, 2026 | 1,038.00 | 1,060.00 | 1,038.00 | 1,056.00 | 1,049.07 | 2.03% | 49,700 |
| Jan 8, 2026 | 1,036.00 | 1,052.00 | 1,035.00 | 1,035.00 | 1,028.21 | -1.43% | 32,600 |
| Jan 7, 2026 | 1,036.00 | 1,068.00 | 1,036.00 | 1,050.00 | 1,043.11 | -0.47% | 46,300 |
| Jan 6, 2026 | 1,037.00 | 1,062.00 | 1,037.00 | 1,055.00 | 1,048.08 | 0.96% | 51,400 |
| Jan 5, 2026 | 1,013.00 | 1,046.00 | 1,013.00 | 1,045.00 | 1,038.15 | 3.16% | 53,800 |
| Dec 30, 2025 | 1,030.00 | 1,030.00 | 1,012.00 | 1,013.00 | 1,006.36 | -2.22% | 38,300 |
| Dec 29, 2025 | 1,003.00 | 1,036.00 | 1,003.00 | 1,036.00 | 1,029.20 | 2.37% | 61,300 |
| Dec 26, 2025 | 1,010.00 | 1,014.00 | 1,005.00 | 1,012.00 | 1,005.36 | - | 45,500 |
| Dec 25, 2025 | 1,009.00 | 1,018.00 | 1,007.00 | 1,012.00 | 1,005.36 | 0.30% | 37,300 |
| Dec 24, 2025 | 1,007.00 | 1,019.00 | 1,003.00 | 1,009.00 | 1,002.38 | 0.20% | 68,100 |
| Dec 23, 2025 | 1,013.00 | 1,018.00 | 999.00 | 1,007.00 | 1,000.40 | -0.30% | 48,700 |
| Dec 22, 2025 | 1,014.00 | 1,015.00 | 1,001.00 | 1,010.00 | 1,003.38 | 0.50% | 47,300 |
| Dec 19, 2025 | 987.00 | 1,005.00 | 987.00 | 1,005.00 | 998.41 | 0.50% | 88,300 |
| Dec 18, 2025 | 1,000.00 | 1,006.00 | 994.00 | 1,000.00 | 993.44 | - | 49,600 |
| Dec 17, 2025 | 1,009.00 | 1,015.00 | 995.00 | 1,000.00 | 993.44 | -0.79% | 84,800 |
| Dec 16, 2025 | 1,027.00 | 1,027.00 | 1,008.00 | 1,008.00 | 1,001.39 | -1.85% | 45,600 |
| Dec 15, 2025 | 1,016.00 | 1,032.00 | 1,011.00 | 1,027.00 | 1,020.26 | 1.08% | 88,800 |
| Dec 12, 2025 | 1,011.00 | 1,018.00 | 1,006.00 | 1,016.00 | 1,009.34 | 1.70% | 52,900 |
| Dec 11, 2025 | 1,040.00 | 1,042.00 | 999.00 | 999.00 | 992.45 | -3.20% | 75,500 |
| Dec 10, 2025 | 1,031.00 | 1,044.00 | 1,024.00 | 1,032.00 | 1,025.23 | 0.10% | 37,100 |
| Dec 9, 2025 | 1,035.00 | 1,044.00 | 1,028.00 | 1,031.00 | 1,024.24 | -0.39% | 38,600 |
| Dec 8, 2025 | 1,039.00 | 1,045.00 | 1,034.00 | 1,035.00 | 1,028.21 | 0.58% | 43,800 |
| Dec 5, 2025 | 1,002.00 | 1,035.00 | 999.00 | 1,029.00 | 1,022.25 | 2.69% | 84,000 |
| Dec 4, 2025 | 1,006.00 | 1,015.00 | 1,001.00 | 1,002.00 | 995.43 | 0.40% | 63,200 |
| Dec 3, 2025 | 1,032.00 | 1,042.00 | 998.00 | 998.00 | 991.45 | -3.95% | 77,400 |
| Dec 2, 2025 | 1,052.00 | 1,054.00 | 1,031.00 | 1,039.00 | 1,032.19 | -1.33% | 41,000 |
| Dec 1, 2025 | 1,067.00 | 1,076.00 | 1,053.00 | 1,053.00 | 1,046.09 | -1.22% | 55,300 |