Nissan Shatai Co., Ltd.(JP:7222)
Â¥842.00-34.00 (-3.88%)
JP:7222
Nissan Shatai Co., Ltd. historical prices
Â¥842.00
At close:-34.00 (-3.88%)
Want to see JP:7222 full AI Analyst Report?
Nissan Shatai Co., Ltd. (7222) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 877.00 | 884.00 | 824.00 | 842.00 | 842.00 | -3.88% | 342,100 | 3.43 |
| Nov 11, 2026 | 888.00 | 894.00 | 868.00 | 876.00 | 876.00 | -0.45% | 130,800 | 1.33 |
| Nov 10, 2026 | 881.00 | 885.00 | 866.00 | 880.00 | 880.00 | +1.15% | 106,400 | 1.08 |
| Nov 09, 2026 | 879.00 | 890.00 | 870.00 | 871.00 | 871.00 | +0.11% | 99,100 | 1.02 |
| Nov 06, 2026 | 876.00 | 880.00 | 864.00 | 870.00 | 870.00 | -3.33% | 127,400 | 1.33 |
| Nov 05, 2026 | 868.00 | 909.00 | 868.00 | 900.00 | 900.00 | +6.26% | 167,700 | 1.79 |
| Nov 04, 2026 | 851.00 | 853.00 | 830.00 | 847.00 | 847.00 | +0.24% | 151,000 | 1.62 |
| Nov 03, 2026 | 845.00 | 884.00 | 844.00 | 845.00 | 845.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 880.00 | 884.00 | 844.00 | 845.00 | 845.00 | -3.54% | 80,600 | 0.85 |
| Oct 30, 2026 | 882.00 | 887.00 | 874.00 | 876.00 | 876.00 | -1.02% | 109,100 | 1.13 |
| Oct 29, 2026 | 870.00 | 885.00 | 859.00 | 885.00 | 885.00 | +2.55% | 438,100 | 4.79 |
| Oct 28, 2026 | 877.00 | 882.00 | 863.00 | 863.00 | 863.00 | -1.60% | 184,600 | 2.06 |
| Oct 27, 2026 | 876.00 | 879.00 | 864.00 | 877.00 | 877.00 | +0.11% | 133,800 | 1.51 |
| Oct 26, 2026 | 876.00 | 877.00 | 865.00 | 876.00 | 876.00 | 0.00% | 128,600 | 1.46 |
| Oct 23, 2026 | 892.00 | 892.00 | 874.00 | 876.00 | 876.00 | -1.02% | 96,000 | 1.10 |
| Oct 22, 2026 | 879.00 | 891.00 | 878.00 | 885.00 | 885.00 | +0.57% | 79,400 | 0.91 |
| Oct 21, 2026 | 886.00 | 887.00 | 875.00 | 880.00 | 880.00 | -0.45% | 112,600 | 1.30 |
| Oct 20, 2026 | 887.00 | 893.00 | 877.00 | 884.00 | 884.00 | -0.79% | 85,100 | 0.99 |
| Oct 19, 2026 | 906.00 | 906.00 | 881.00 | 891.00 | 891.00 | -0.11% | 105,200 | 1.24 |
| Oct 16, 2026 | 881.00 | 896.00 | 880.00 | 892.00 | 892.00 | +1.94% | 68,600 | 0.81 |
| Oct 15, 2026 | 880.00 | 881.00 | 872.00 | 875.00 | 875.00 | -0.57% | 133,800 | 1.62 |
| Oct 14, 2026 | 897.00 | 897.00 | 880.00 | 880.00 | 880.00 | -1.90% | 75,700 | 0.92 |
| Oct 13, 2026 | 896.00 | 902.00 | 889.00 | 897.00 | 897.00 | +1.01% | 69,000 | 0.84 |
| Oct 12, 2026 | 888.00 | 895.00 | 885.00 | 888.00 | 888.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 891.00 | 895.00 | 885.00 | 888.00 | 888.00 | -0.22% | 83,700 | 1.01 |
| Oct 08, 2026 | 898.00 | 898.00 | 889.00 | 890.00 | 890.00 | -1.22% | 103,800 | 1.27 |
| Oct 07, 2026 | 907.00 | 914.00 | 901.00 | 901.00 | 901.00 | -0.66% | 58,200 | 0.70 |
| Oct 06, 2026 | 905.00 | 920.00 | 904.00 | 907.00 | 907.00 | +0.67% | 69,300 | 0.84 |
| Oct 05, 2026 | 905.00 | 908.00 | 898.00 | 901.00 | 901.00 | -0.33% | 96,400 | 1.17 |
| Oct 02, 2026 | 913.00 | 914.00 | 900.00 | 904.00 | 904.00 | -1.95% | 153,200 | 1.90 |
| Oct 01, 2026 | 925.00 | 929.00 | 909.00 | 922.00 | 922.00 | -1.81% | 152,300 | 1.93 |
| Sep 30, 2026 | 926.00 | 940.00 | 921.00 | 939.00 | 939.00 | +2.18% | 108,200 | 1.38 |
| Sep 29, 2026 | 925.00 | 925.00 | 912.00 | 919.00 | 919.00 | -0.59% | 131,600 | 1.70 |
| Sep 28, 2026 | 942.00 | 942.00 | 931.00 | 931.00 | 924.50 | -0.43% | 81,400 | 1.06 |
| Sep 25, 2026 | 934.00 | 940.00 | 930.00 | 935.00 | 928.47 | +0.54% | 61,000 | 0.79 |
| Sep 24, 2026 | 929.00 | 932.00 | 923.00 | 930.00 | 923.51 | +0.22% | 108,700 | 1.41 |
| Sep 23, 2026 | 928.00 | 941.00 | 926.00 | 928.00 | 921.52 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 928.00 | 941.00 | 926.00 | 928.00 | 921.52 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 928.00 | 941.00 | 926.00 | 928.00 | 921.52 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 939.00 | 941.00 | 926.00 | 928.00 | 921.52 | -0.85% | 163,600 | 2.11 |
| Sep 17, 2026 | 921.00 | 939.00 | 921.00 | 936.00 | 929.47 | +1.63% | 77,000 | 1.00 |
| Sep 16, 2026 | 924.00 | 933.00 | 920.00 | 921.00 | 914.57 | +0.33% | 64,300 | 0.83 |
| Sep 15, 2026 | 926.00 | 928.00 | 918.00 | 918.00 | 911.59 | -0.86% | 83,200 | 1.08 |
| Sep 14, 2026 | 926.00 | 934.00 | 922.00 | 926.00 | 919.53 | +0.22% | 68,900 | 0.90 |
| Sep 11, 2026 | 904.00 | 932.00 | 901.00 | 924.00 | 917.55 | +1.20% | 123,900 | 1.64 |
| Sep 10, 2026 | 911.00 | 919.00 | 905.00 | 913.00 | 906.63 | +0.11% | 65,000 | 0.86 |
| Sep 09, 2026 | 902.00 | 916.00 | 896.00 | 912.00 | 905.63 | +1.22% | 129,000 | 1.74 |
| Sep 08, 2026 | 909.00 | 925.00 | 896.00 | 901.00 | 894.71 | -1.53% | 127,500 | 1.72 |
| Sep 07, 2026 | 919.00 | 923.00 | 912.00 | 915.00 | 908.61 | -0.11% | 98,700 | 1.35 |
| Sep 04, 2026 | 918.00 | 920.00 | 912.00 | 916.00 | 909.60 | -0.33% | 117,100 | 1.62 |
