Nissan Shatai Co., Ltd. 7222
TSE · Japan · Consumer Durables
¥904.00-18.00 (-1.95%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥904.00 | -1.95% | ¥913.00 | ¥914.00 | ¥900.00 | 129.70K |
| 2026-10-01 | ¥922.00 | -1.81% | ¥925.00 | ¥929.00 | ¥909.00 | 152.30K |
| 2026-09-30 | ¥939.00 | +2.18% | ¥926.00 | ¥940.00 | ¥921.00 | 108.20K |
| 2026-09-29 | ¥919.00 | -1.29% | ¥925.00 | ¥925.00 | ¥912.00 | 131.60K |
| 2026-09-28 | ¥931.00 | -0.43% | ¥942.00 | ¥942.00 | ¥931.00 | 81.40K |
| 2026-09-25 | ¥935.00 | +0.54% | ¥934.00 | ¥940.00 | ¥930.00 | 61.00K |
| 2026-09-24 | ¥930.00 | +0.22% | ¥929.00 | ¥932.00 | ¥923.00 | 108.70K |
| 2026-09-18 | ¥928.00 | -0.85% | ¥939.00 | ¥941.00 | ¥926.00 | 163.60K |
| 2026-09-17 | ¥936.00 | +1.63% | ¥921.00 | ¥939.00 | ¥921.00 | 77.00K |
| 2026-09-16 | ¥921.00 | +0.33% | ¥924.00 | ¥933.00 | ¥920.00 | 64.30K |
| 2026-09-15 | ¥918.00 | -0.86% | ¥926.00 | ¥928.00 | ¥918.00 | 83.20K |
| 2026-09-14 | ¥926.00 | +0.22% | ¥926.00 | ¥934.00 | ¥922.00 | 68.90K |
| 2026-09-11 | ¥924.00 | +1.20% | ¥904.00 | ¥932.00 | ¥901.00 | 123.90K |
| 2026-09-10 | ¥913.00 | +0.11% | ¥911.00 | ¥919.00 | ¥905.00 | 65.00K |
| 2026-09-09 | ¥912.00 | +1.22% | ¥902.00 | ¥916.00 | ¥896.00 | 129.00K |
| 2026-09-08 | ¥901.00 | -1.53% | ¥909.00 | ¥925.00 | ¥896.00 | 127.50K |
| 2026-09-07 | ¥915.00 | -0.11% | ¥919.00 | ¥923.00 | ¥912.00 | 98.70K |
| 2026-09-04 | ¥916.00 | -0.33% | ¥918.00 | ¥920.00 | ¥912.00 | 117.10K |
| 2026-09-03 | ¥919.00 | -0.33% | ¥922.00 | ¥929.00 | ¥919.00 | 106.20K |
| 2026-09-02 | ¥922.00 | -2.12% | ¥934.00 | ¥940.00 | ¥922.00 | 133.00K |
| 2026-09-01 | ¥942.00 | +1.62% | ¥938.00 | ¥958.00 | ¥934.00 | 78.10K |
| 2026-08-31 | ¥927.00 | -1.80% | ¥944.00 | ¥957.00 | ¥927.00 | 159.50K |
| 2026-08-28 | ¥944.00 | +0.43% | ¥938.00 | ¥949.00 | ¥935.00 | 74.00K |
| 2026-08-27 | ¥940.00 | -0.63% | ¥940.00 | ¥947.00 | ¥939.00 | 64.80K |
| 2026-08-26 | ¥946.00 | -0.42% | ¥950.00 | ¥961.00 | ¥946.00 | 75.10K |
| 2026-08-25 | ¥950.00 | -2.36% | ¥973.00 | ¥977.00 | ¥950.00 | 79.30K |
| 2026-08-24 | ¥973.00 | -0.41% | ¥977.00 | ¥984.00 | ¥970.00 | 68.70K |
| 2026-08-21 | ¥977.00 | +0.72% | ¥967.00 | ¥980.00 | ¥965.00 | 60.00K |
| 2026-08-20 | ¥970.00 | +3.63% | ¥936.00 | ¥975.00 | ¥936.00 | 107.40K |
| 2026-08-19 | ¥936.00 | -2.19% | ¥953.00 | ¥957.00 | ¥931.00 | 90.00K |
| 2026-08-18 | ¥957.00 | +0.74% | ¥944.00 | ¥965.00 | ¥944.00 | 77.60K |
| 2026-08-17 | ¥950.00 | -1.25% | ¥962.00 | ¥966.00 | ¥948.00 | 93.60K |
| 2026-08-14 | ¥962.00 | +1.48% | ¥945.00 | ¥966.00 | ¥942.00 | 73.10K |
| 2026-08-13 | ¥948.00 | 0.00% | ¥955.00 | ¥956.00 | ¥940.00 | 69.80K |
| 2026-08-12 | ¥948.00 | -0.32% | ¥957.00 | ¥957.00 | ¥946.00 | 63.60K |
| 2026-08-10 | ¥951.00 | +1.39% | ¥945.00 | ¥954.00 | ¥930.00 | 50.70K |
| 2026-08-07 | ¥938.00 | +0.86% | ¥936.00 | ¥956.00 | ¥929.00 | 116.20K |
| 2026-08-06 | ¥930.00 | -1.17% | ¥932.00 | ¥949.00 | ¥929.00 | 78.40K |
| 2026-08-05 | ¥941.00 | +0.86% | ¥933.00 | ¥951.00 | ¥926.00 | 75.90K |
| 2026-08-04 | ¥933.00 | -2.00% | ¥922.00 | ¥940.00 | ¥905.00 | 226.80K |
| 2026-08-03 | ¥952.00 | -1.65% | ¥970.00 | ¥970.00 | ¥935.00 | 146.80K |
| 2026-07-31 | ¥968.00 | -3.20% | ¥1,000.00 | ¥1,000.00 | ¥968.00 | 66.80K |
| 2026-07-30 | ¥1,000.00 | -0.20% | ¥1,001.00 | ¥1,005.00 | ¥979.00 | 70.00K |
| 2026-07-29 | ¥1,002.00 | +2.77% | ¥985.00 | ¥1,004.00 | ¥977.00 | 93.90K |
| 2026-07-28 | ¥975.00 | +0.41% | ¥970.00 | ¥988.00 | ¥961.00 | 62.70K |
| 2026-07-27 | ¥971.00 | +1.78% | ¥952.00 | ¥972.00 | ¥952.00 | 44.10K |
| 2026-07-24 | ¥954.00 | +0.63% | ¥937.00 | ¥954.00 | ¥928.00 | 73.40K |
| 2026-07-23 | ¥948.00 | -1.25% | ¥968.00 | ¥968.00 | ¥942.00 | 38.90K |
| 2026-07-22 | ¥960.00 | -0.31% | ¥968.00 | ¥970.00 | ¥957.00 | 49.90K |
| 2026-07-21 | ¥963.00 | +1.37% | ¥959.00 | ¥969.00 | ¥956.00 | 51.20K |
| 2026-07-17 | ¥950.00 | -0.73% | ¥957.00 | ¥966.00 | ¥941.00 | 53.90K |
| 2026-07-16 | ¥957.00 | +0.53% | ¥952.00 | ¥967.00 | ¥949.00 | 84.20K |
| 2026-07-15 | ¥952.00 | +1.38% | ¥939.00 | ¥956.00 | ¥939.00 | 76.20K |
| 2026-07-14 | ¥939.00 | +1.29% | ¥928.00 | ¥942.00 | ¥928.00 | 36.90K |
| 2026-07-13 | ¥927.00 | -0.54% | ¥939.00 | ¥945.00 | ¥925.00 | 53.20K |
| 2026-07-10 | ¥932.00 | -0.64% | ¥939.00 | ¥939.00 | ¥926.00 | 100.80K |
| 2026-07-09 | ¥938.00 | +1.08% | ¥930.00 | ¥941.00 | ¥930.00 | 60.30K |
| 2026-07-08 | ¥928.00 | -2.42% | ¥951.00 | ¥954.00 | ¥928.00 | 71.20K |
| 2026-07-07 | ¥951.00 | -0.52% | ¥971.00 | ¥974.00 | ¥951.00 | 54.40K |
| 2026-07-06 | ¥956.00 | -0.31% | ¥960.00 | ¥969.00 | ¥953.00 | 46.40K |
| 2026-07-03 | ¥959.00 | +0.42% | ¥970.00 | ¥970.00 | ¥949.00 | 86.10K |
| 2026-07-02 | ¥955.00 | +2.69% | ¥942.00 | ¥970.00 | ¥941.00 | 65.80K |
| 2026-07-01 | ¥930.00 | -1.80% | ¥949.00 | ¥951.00 | ¥927.00 | 57.20K |
| 2026-06-30 | ¥947.00 | +1.83% | ¥932.00 | ¥955.00 | ¥925.00 | 90.50K |
| 2026-06-29 | ¥930.00 | -0.96% | ¥948.00 | ¥948.00 | ¥927.00 | 72.90K |
| 2026-06-26 | ¥939.00 | +0.64% | ¥933.00 | ¥947.00 | ¥930.00 | 60.00K |
| 2026-06-25 | ¥933.00 | +1.19% | ¥924.00 | ¥938.00 | ¥922.00 | 30.20K |
| 2026-06-24 | ¥922.00 | -0.97% | ¥936.00 | ¥941.00 | ¥921.00 | 45.60K |
| 2026-06-23 | ¥931.00 | -0.85% | ¥932.00 | ¥962.00 | ¥925.00 | 74.50K |
| 2026-06-22 | ¥939.00 | -2.29% | ¥954.00 | ¥971.00 | ¥938.00 | 46.50K |
| 2026-06-19 | ¥961.00 | +0.10% | ¥960.00 | ¥970.00 | ¥950.00 | 53.00K |
| 2026-06-18 | ¥960.00 | +0.84% | ¥950.00 | ¥962.00 | ¥932.00 | 87.10K |
| 2026-06-17 | ¥952.00 | -0.42% | ¥964.00 | ¥964.00 | ¥951.00 | 34.60K |
| 2026-06-16 | ¥956.00 | -0.83% | ¥973.00 | ¥977.00 | ¥951.00 | 61.80K |
| 2026-06-15 | ¥964.00 | +2.66% | ¥954.00 | ¥974.00 | ¥954.00 | 42.90K |
| 2026-06-12 | ¥939.00 | +0.54% | ¥937.00 | ¥950.00 | ¥934.00 | 74.30K |
| 2026-06-11 | ¥934.00 | -2.61% | ¥952.00 | ¥952.00 | ¥919.00 | 101.90K |
| 2026-06-10 | ¥959.00 | -2.54% | ¥977.00 | ¥995.00 | ¥956.00 | 52.60K |
| 2026-06-09 | ¥984.00 | +0.82% | ¥968.00 | ¥992.00 | ¥961.00 | 45.80K |
| 2026-06-08 | ¥976.00 | -2.20% | ¥983.00 | ¥1,007.00 | ¥966.00 | 79.00K |
| 2026-06-05 | ¥998.00 | +0.81% | ¥992.00 | ¥1,006.00 | ¥990.00 | 41.50K |
| 2026-06-04 | ¥990.00 | -1.10% | ¥993.00 | ¥1,005.00 | ¥989.00 | 45.20K |
| 2026-06-03 | ¥1,001.00 | +0.60% | ¥995.00 | ¥1,012.00 | ¥988.00 | 43.90K |
| 2026-06-02 | ¥995.00 | -3.12% | ¥1,002.00 | ¥1,005.00 | ¥978.00 | 48.80K |
| 2026-06-01 | ¥1,027.00 | -6.04% | ¥1,093.00 | ¥1,093.00 | ¥1,027.00 | 64.30K |
| 2026-05-29 | ¥1,093.00 | +1.77% | ¥1,074.00 | ¥1,114.00 | ¥1,069.00 | 88.90K |
| 2026-05-28 | ¥1,074.00 | +1.42% | ¥1,066.00 | ¥1,089.00 | ¥1,058.00 | 72.30K |
| 2026-05-27 | ¥1,059.00 | 0.00% | ¥1,070.00 | ¥1,073.00 | ¥1,042.00 | 68.00K |
| 2026-05-26 | ¥1,059.00 | -0.38% | ¥1,049.00 | ¥1,070.00 | ¥1,034.00 | 81.50K |
| 2026-05-25 | ¥1,063.00 | -0.19% | ¥1,063.00 | ¥1,074.00 | ¥1,048.00 | 87.10K |