Nissan Motor Co., Ltd. (TYO:7201)
Japan
· Delayed Price · Currency is JPY 371.20
-10.70 (-2.80%)
Sep 26, 2025, 3:30 PM JST
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 376.30 | 378.90 | 364.80 | 371.20 | 371.20 | -2.80% | 37,377,600 |
| Sep 25, 2025 | 373.30 | 381.90 | 370.00 | 381.90 | 381.90 | 2.36% | 35,420,000 |
| Sep 24, 2025 | 372.60 | 378.30 | 371.00 | 373.10 | 373.10 | 0.95% | 35,936,200 |
| Sep 22, 2025 | 363.20 | 375.30 | 362.50 | 369.60 | 369.60 | 0.76% | 28,469,000 |
| Sep 19, 2025 | 362.90 | 371.00 | 358.00 | 366.80 | 366.80 | 0.85% | 40,391,500 |
| Sep 18, 2025 | 365.90 | 373.80 | 363.00 | 363.70 | 363.70 | -1.41% | 30,063,700 |
| Sep 17, 2025 | 362.10 | 370.60 | 360.80 | 368.90 | 368.90 | 1.63% | 30,063,700 |
| Sep 16, 2025 | 366.10 | 369.00 | 360.40 | 363.00 | 363.00 | -0.41% | 31,353,200 |
| Sep 12, 2025 | 360.70 | 370.20 | 359.60 | 364.50 | 364.50 | 1.62% | 37,502,100 |
| Sep 11, 2025 | 351.00 | 358.70 | 350.20 | 358.70 | 358.70 | 1.07% | 37,502,100 |
| Sep 10, 2025 | 357.80 | 362.50 | 353.50 | 354.90 | 354.90 | -0.59% | 27,787,400 |
| Sep 9, 2025 | 355.00 | 361.20 | 352.50 | 357.00 | 357.00 | 1.08% | 32,337,900 |
| Sep 8, 2025 | 346.90 | 357.90 | 344.70 | 353.20 | 353.20 | 2.38% | 35,323,000 |
| Sep 5, 2025 | 350.00 | 355.30 | 338.70 | 345.00 | 345.00 | 2.31% | 40,651,300 |
| Sep 4, 2025 | 338.90 | 343.00 | 337.20 | 337.20 | 337.20 | -1.40% | 26,665,100 |
| Sep 3, 2025 | 340.00 | 343.00 | 339.60 | 342.00 | 342.00 | 1.39% | 24,842,000 |
| Sep 2, 2025 | 333.80 | 337.30 | 331.90 | 337.30 | 337.30 | 0.54% | 28,526,600 |
| Sep 1, 2025 | 333.00 | 339.00 | 330.20 | 335.50 | 335.50 | 0.93% | 25,412,600 |
| Aug 29, 2025 | 338.90 | 340.50 | 332.20 | 332.40 | 332.40 | -1.10% | 37,149,700 |
| Aug 28, 2025 | 342.10 | 343.50 | 335.50 | 336.10 | 336.10 | -1.32% | 27,930,900 |
| Aug 27, 2025 | 340.60 | 341.60 | 333.00 | 340.60 | 340.60 | 0.09% | 30,551,600 |
| Aug 26, 2025 | 342.20 | 343.30 | 338.50 | 340.30 | 340.30 | -6.25% | 76,188,500 |
| Aug 25, 2025 | 358.70 | 365.70 | 358.30 | 363.00 | 363.00 | 3.15% | 31,447,400 |
| Aug 22, 2025 | 357.10 | 360.60 | 349.60 | 351.90 | 351.90 | -0.90% | 19,119,300 |
| Aug 21, 2025 | 354.20 | 363.00 | 351.20 | 355.10 | 355.10 | 1.46% | 38,989,800 |
| Aug 20, 2025 | 353.40 | 356.70 | 346.10 | 350.00 | 350.00 | -0.62% | 26,583,000 |
| Aug 19, 2025 | 347.00 | 354.90 | 346.60 | 352.20 | 352.20 | 1.44% | 28,732,600 |
| Aug 18, 2025 | 337.00 | 347.40 | 337.00 | 347.20 | 347.20 | 3.03% | 32,681,900 |
| Aug 15, 2025 | 330.00 | 337.00 | 329.50 | 337.00 | 337.00 | 3.28% | 25,437,000 |
| Aug 14, 2025 | 330.40 | 333.40 | 326.30 | 326.30 | 326.30 | -1.89% | 24,141,000 |
| Aug 13, 2025 | 338.30 | 341.90 | 332.00 | 332.60 | 332.60 | -1.16% | 31,986,700 |
| Aug 12, 2025 | 330.00 | 336.50 | 329.00 | 336.50 | 336.50 | 1.20% | 24,528,000 |
| Aug 8, 2025 | 323.60 | 335.00 | 323.60 | 332.50 | 332.50 | 2.75% | 37,311,200 |
| Aug 7, 2025 | 328.70 | 329.70 | 322.50 | 323.60 | 323.60 | -2.03% | 26,824,000 |
| Aug 6, 2025 | 330.00 | 335.30 | 329.20 | 330.30 | 330.30 | 0.76% | 28,470,800 |
| Aug 5, 2025 | 326.00 | 329.90 | 321.30 | 327.80 | 327.80 | 0.28% | 22,174,600 |
| Aug 4, 2025 | 321.50 | 326.90 | 320.10 | 326.90 | 326.90 | -1.39% | 28,711,300 |
| Aug 1, 2025 | 327.00 | 335.00 | 326.30 | 331.50 | 331.50 | 3.08% | 41,423,200 |
| Jul 31, 2025 | 328.00 | 331.60 | 318.80 | 321.60 | 321.60 | 1.74% | 60,018,800 |
| Jul 30, 2025 | 317.00 | 320.10 | 313.60 | 316.10 | 316.10 | -1.25% | 30,121,800 |
| Jul 29, 2025 | 326.10 | 327.30 | 318.80 | 320.10 | 320.10 | -3.09% | 31,700,200 |
| Jul 28, 2025 | 325.20 | 331.00 | 324.30 | 330.30 | 330.30 | 1.63% | 28,213,200 |
| Jul 25, 2025 | 330.00 | 331.00 | 322.70 | 325.00 | 325.00 | -2.84% | 42,243,100 |
| Jul 24, 2025 | 332.60 | 342.30 | 329.40 | 334.50 | 334.50 | 1.55% | 65,582,500 |
| Jul 23, 2025 | 320.00 | 334.80 | 317.00 | 329.40 | 329.40 | 8.28% | 143,577,500 |
| Jul 22, 2025 | 305.00 | 313.00 | 302.60 | 304.20 | 304.20 | -0.36% | 26,507,000 |
| Jul 18, 2025 | 309.20 | 310.00 | 305.10 | 305.30 | 305.30 | -1.26% | 23,382,600 |
| Jul 17, 2025 | 309.80 | 310.00 | 304.10 | 309.20 | 309.20 | -1.21% | 40,213,200 |
| Jul 16, 2025 | 315.00 | 320.40 | 311.00 | 313.00 | 313.00 | -1.32% | 36,457,300 |
| Jul 15, 2025 | 319.80 | 321.50 | 309.50 | 317.20 | 317.20 | -0.53% | 50,739,100 |