Singapore markets open in 8 hours 46 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,225.12 +2.44 (+0.05%) Dow
39,513.26 +0.42 (+0.00%) Nasdaq
16,392.72 +51.85 (+0.32%) Bitcoin USD
62,979.51 +1,482.21 (+2.41%) CMC Crypto 200
1,297.77 +37.57 (+2.98%)
Nissan Shatai Co., Ltd. (7222.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1,089.00 | 1,113.00 | 1,087.00 | 1,106.00 | 1,106.00 | 142,400 |
| 10 May 2024 | 1,010.00 | 1,095.00 | 1,010.00 | 1,087.00 | 1,087.00 | 265,600 |
| 09 May 2024 | 1,045.00 | 1,069.00 | 1,037.00 | 1,037.00 | 1,037.00 | 203,600 |
| 08 May 2024 | 1,032.00 | 1,050.00 | 1,025.00 | 1,045.00 | 1,045.00 | 111,300 |
| 07 May 2024 | 1,025.00 | 1,044.00 | 1,020.00 | 1,025.00 | 1,025.00 | 75,400 |
| 02 May 2024 | 1,026.00 | 1,041.00 | 1,022.00 | 1,024.00 | 1,024.00 | 36,800 |
| 01 May 2024 | 1,009.00 | 1,032.00 | 996.00 | 1,032.00 | 1,032.00 | 112,600 |
| 30 Apr 2024 | 971.00 | 1,023.00 | 969.00 | 1,023.00 | 1,023.00 | 143,900 |
| 26 Apr 2024 | 950.00 | 957.00 | 941.00 | 951.00 | 951.00 | 67,800 |
| 25 Apr 2024 | 940.00 | 954.00 | 938.00 | 946.00 | 946.00 | 43,100 |
| 24 Apr 2024 | 956.00 | 959.00 | 937.00 | 938.00 | 938.00 | 102,600 |
| 23 Apr 2024 | 954.00 | 963.00 | 948.00 | 956.00 | 956.00 | 40,700 |
| 22 Apr 2024 | 953.00 | 961.00 | 947.00 | 954.00 | 954.00 | 40,300 |
| 19 Apr 2024 | 947.00 | 952.00 | 929.00 | 938.00 | 938.00 | 76,400 |
| 18 Apr 2024 | 951.00 | 957.00 | 948.00 | 952.00 | 952.00 | 32,700 |
| 17 Apr 2024 | 957.00 | 959.00 | 943.00 | 948.00 | 948.00 | 45,700 |
| 16 Apr 2024 | 995.00 | 995.00 | 948.00 | 956.00 | 956.00 | 103,600 |
| 15 Apr 2024 | 1,006.00 | 1,023.00 | 992.00 | 1,012.00 | 1,012.00 | 55,600 |
| 12 Apr 2024 | 993.00 | 1,014.00 | 985.00 | 1,006.00 | 1,006.00 | 80,400 |
| 11 Apr 2024 | 979.00 | 995.00 | 970.00 | 995.00 | 995.00 | 42,900 |
| 10 Apr 2024 | 972.00 | 1,002.00 | 972.00 | 994.00 | 994.00 | 35,100 |
| 09 Apr 2024 | 976.00 | 979.00 | 968.00 | 974.00 | 974.00 | 33,900 |
| 08 Apr 2024 | 970.00 | 977.00 | 954.00 | 977.00 | 977.00 | 43,200 |
| 05 Apr 2024 | 946.00 | 962.00 | 943.00 | 958.00 | 958.00 | 51,400 |
| 04 Apr 2024 | 969.00 | 975.00 | 947.00 | 950.00 | 950.00 | 116,600 |
| 03 Apr 2024 | 986.00 | 1,004.00 | 955.00 | 967.00 | 967.00 | 101,500 |
| 02 Apr 2024 | 1,025.00 | 1,025.00 | 983.00 | 993.00 | 993.00 | 76,500 |
| 01 Apr 2024 | 1,065.00 | 1,065.00 | 1,025.00 | 1,025.00 | 1,025.00 | 62,400 |
| 29 Mar 2024 | 1,033.00 | 1,061.00 | 1,029.00 | 1,050.00 | 1,050.00 | 40,200 |
| 28 Mar 2024 | 1,034.00 | 1,049.00 | 1,024.00 | 1,039.00 | 1,039.00 | 75,200 |
| 28 Mar 2024 | 6.5 Dividend | |||||
| 27 Mar 2024 | 1,028.00 | 1,054.00 | 1,025.00 | 1,040.00 | 1,033.50 | 87,400 |
| 26 Mar 2024 | 1,052.00 | 1,053.00 | 1,017.00 | 1,021.00 | 1,014.62 | 104,600 |
| 25 Mar 2024 | 1,014.00 | 1,063.00 | 1,014.00 | 1,052.00 | 1,045.42 | 162,800 |
| 22 Mar 2024 | 986.00 | 1,023.00 | 986.00 | 1,014.00 | 1,007.66 | 109,400 |
| 21 Mar 2024 | 980.00 | 987.00 | 966.00 | 984.00 | 977.85 | 49,000 |
| 19 Mar 2024 | 959.00 | 980.00 | 955.00 | 968.00 | 961.95 | 47,500 |
| 18 Mar 2024 | 958.00 | 961.00 | 944.00 | 956.00 | 950.02 | 141,100 |
| 15 Mar 2024 | 932.00 | 972.00 | 919.00 | 958.00 | 952.01 | 173,300 |
| 14 Mar 2024 | 929.00 | 934.00 | 911.00 | 931.00 | 925.18 | 73,200 |
| 13 Mar 2024 | 936.00 | 960.00 | 918.00 | 929.00 | 923.19 | 89,900 |
| 12 Mar 2024 | 953.00 | 953.00 | 926.00 | 941.00 | 935.12 | 57,100 |
| 11 Mar 2024 | 983.00 | 986.00 | 947.00 | 956.00 | 950.02 | 70,800 |
| 08 Mar 2024 | 965.00 | 1,006.00 | 964.00 | 1,005.00 | 998.72 | 118,800 |
| 07 Mar 2024 | 972.00 | 986.00 | 961.00 | 968.00 | 961.95 | 52,200 |
| 06 Mar 2024 | 960.00 | 985.00 | 956.00 | 974.00 | 967.91 | 78,200 |
| 05 Mar 2024 | 930.00 | 969.00 | 925.00 | 969.00 | 962.94 | 65,600 |
| 04 Mar 2024 | 948.00 | 948.00 | 922.00 | 922.00 | 916.24 | 91,000 |
| 01 Mar 2024 | 958.00 | 958.00 | 940.00 | 946.00 | 940.09 | 48,100 |
| 29 Feb 2024 | 951.00 | 975.00 | 947.00 | 962.00 | 955.99 | 133,100 |
| 28 Feb 2024 | 943.00 | 971.00 | 943.00 | 950.00 | 944.06 | 80,100 |
| 27 Feb 2024 | 962.00 | 970.00 | 948.00 | 954.00 | 948.04 | 33,500 |
| 26 Feb 2024 | 989.00 | 989.00 | 959.00 | 962.00 | 955.99 | 63,800 |
| 22 Feb 2024 | 960.00 | 983.00 | 960.00 | 978.00 | 971.89 | 93,800 |
| 21 Feb 2024 | 972.00 | 974.00 | 950.00 | 959.00 | 953.01 | 62,100 |
| 20 Feb 2024 | 978.00 | 985.00 | 966.00 | 972.00 | 965.92 | 83,100 |
| 19 Feb 2024 | 973.00 | 979.00 | 961.00 | 977.00 | 970.89 | 38,800 |
| 16 Feb 2024 | 939.00 | 970.00 | 931.00 | 970.00 | 963.94 | 66,800 |
| 15 Feb 2024 | 966.00 | 975.00 | 930.00 | 939.00 | 933.13 | 140,400 |
| 14 Feb 2024 | 961.00 | 968.00 | 947.00 | 963.00 | 956.98 | 62,100 |
| 13 Feb 2024 | 927.00 | 972.00 | 916.00 | 969.00 | 962.94 | 127,300 |
| 09 Feb 2024 | 942.00 | 963.00 | 919.00 | 930.00 | 924.19 | 214,100 |
| 08 Feb 2024 | 996.00 | 1,014.00 | 987.00 | 987.00 | 980.83 | 179,700 |
| 07 Feb 2024 | 983.00 | 992.00 | 971.00 | 981.00 | 974.87 | 124,300 |
| 06 Feb 2024 | 970.00 | 1,009.00 | 963.00 | 998.00 | 991.76 | 140,300 |
| 05 Feb 2024 | 966.00 | 966.00 | 947.00 | 955.00 | 949.03 | 99,300 |
| 02 Feb 2024 | 962.00 | 964.00 | 940.00 | 951.00 | 945.06 | 123,000 |
| 01 Feb 2024 | 969.00 | 973.00 | 961.00 | 967.00 | 960.96 | 63,000 |
| 31 Jan 2024 | 987.00 | 997.00 | 974.00 | 979.00 | 972.88 | 79,600 |
| 30 Jan 2024 | 995.00 | 1,003.00 | 977.00 | 994.00 | 987.79 | 331,400 |
| 29 Jan 2024 | 981.00 | 1,006.00 | 973.00 | 995.00 | 988.78 | 130,100 |
| 26 Jan 2024 | 992.00 | 992.00 | 958.00 | 968.00 | 961.95 | 98,200 |
| 25 Jan 2024 | 977.00 | 999.00 | 971.00 | 993.00 | 986.79 | 91,900 |
| 24 Jan 2024 | 981.00 | 995.00 | 970.00 | 977.00 | 970.89 | 110,800 |
| 23 Jan 2024 | 980.00 | 1,008.00 | 965.00 | 988.00 | 981.82 | 142,500 |
| 22 Jan 2024 | 923.00 | 974.00 | 923.00 | 971.00 | 964.93 | 165,900 |
| 19 Jan 2024 | 907.00 | 917.00 | 898.00 | 917.00 | 911.27 | 119,700 |
| 18 Jan 2024 | 902.00 | 920.00 | 902.00 | 909.00 | 903.32 | 75,200 |
| 17 Jan 2024 | 898.00 | 919.00 | 898.00 | 900.00 | 894.38 | 96,000 |
| 16 Jan 2024 | 905.00 | 911.00 | 897.00 | 897.00 | 891.39 | 69,900 |
| 15 Jan 2024 | 905.00 | 911.00 | 898.00 | 904.00 | 898.35 | 28,600 |
| 12 Jan 2024 | 997.00 | 997.00 | 906.00 | 908.00 | 902.32 | 318,700 |
| 11 Jan 2024 | 1,020.00 | 1,042.00 | 1,011.00 | 1,012.00 | 1,005.67 | 133,300 |
| 10 Jan 2024 | 1,001.00 | 1,022.00 | 1,001.00 | 1,015.00 | 1,008.66 | 86,400 |
| 09 Jan 2024 | 985.00 | 1,003.00 | 969.00 | 1,001.00 | 994.74 | 113,200 |
| 05 Jan 2024 | 947.00 | 982.00 | 947.00 | 980.00 | 973.88 | 105,300 |
| 04 Jan 2024 | 908.00 | 957.00 | 906.00 | 952.00 | 946.05 | 133,000 |
| 29 Dec 2023 | 914.00 | 921.00 | 902.00 | 921.00 | 915.24 | 87,400 |
| 28 Dec 2023 | 904.00 | 910.00 | 901.00 | 908.00 | 902.32 | 55,000 |
| 27 Dec 2023 | 907.00 | 911.00 | 901.00 | 903.00 | 897.36 | 47,400 |
| 26 Dec 2023 | 907.00 | 913.00 | 901.00 | 907.00 | 901.33 | 56,200 |
| 25 Dec 2023 | 903.00 | 905.00 | 899.00 | 902.00 | 896.36 | 38,400 |
| 22 Dec 2023 | 897.00 | 905.00 | 897.00 | 903.00 | 897.36 | 39,900 |
| 21 Dec 2023 | 916.00 | 919.00 | 894.00 | 897.00 | 891.39 | 73,000 |
| 20 Dec 2023 | 920.00 | 935.00 | 915.00 | 920.00 | 914.25 | 110,700 |
| 19 Dec 2023 | 920.00 | 923.00 | 901.00 | 916.00 | 910.27 | 83,500 |
| 18 Dec 2023 | 895.00 | 921.00 | 895.00 | 920.00 | 914.25 | 75,000 |
| 15 Dec 2023 | 899.00 | 910.00 | 894.00 | 910.00 | 904.31 | 142,600 |
| 14 Dec 2023 | 900.00 | 905.00 | 896.00 | 899.00 | 893.38 | 99,900 |
| 13 Dec 2023 | 900.00 | 911.00 | 900.00 | 906.00 | 900.34 | 70,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.