| 2024 |
| 04/22 | 953 | 961 | 947 | 954 | +1.71% | 40,300 | 1292億2197万 | -3.54% |
| 04/19 | 947 | 952 | 929 | 938 | -1.47% | 76,400 | 1270億5473万 | -5.25% |
| 04/18 | 951 | 957 | 948 | 952 | +0.42% | 32,700 | 1289億5106万 | -3.74% |
| 04/17 | 957 | 959 | 943 | 948 | -0.84% | 45,700 | 1284億925万 | -4.05% |
| 04/16 | 995 | 995 | 948 | 956 | -5.53% | 103,600 | 1294億9288万 | -3.24% |
| 04/15 | 1,006 | 1,023 | 992 | 1,012 | +0.6% | 55,600 | 1370億7823万 | +2.43% |
| 04/12 | 993 | 1,014 | 985 | 1,006 | +1.11% | 80,400 | 1362億6552万 | +1.82% |
| 04/11 | 979 | 995 | 970 | 995 | +0.1% | 42,900 | 1347億7553万 | +0.91% |
| 04/10 | 972 | 1,002 | 972 | 994 | +2.05% | 35,100 | 1346億4008万 | +0.91% |
| 04/09 | 976 | 979 | 968 | 974 | -0.31% | 33,900 | 1319億3103万 | -1.02% |
| 04/08 | 970 | 977 | 954 | 977 | +1.98% | 43,200 | 1323億3738万 | -0.51% |
| 04/05 | 946 | 962 | 943 | 958 | +0.84% | 51,400 | 1297億6378万 | -2.34% |
| 04/04 | 969 | 975 | 947 | 950 | -1.76% | 116,600 | 1286億8016万 | -3.16% |
| 04/03 | 986 | 1,004 | 955 | 967 | -2.62% | 101,500 | 1309億8286万 | -1.43% |
| 04/02 | 1,025 | 1,025 | 983 | 993 | -3.12% | 76,500 | 1345億463万 | +1.22% |
| 04/01 | 1,065 | 1,065 | 1,025 | 1,025 | -3.57% | 62,400 | 1388億3912万 | +4.59% |
| 03/29 | 1,033 | 1,064 | 1,029 | 1,063 | +2.31% | 91,000 | 1439億8633万 | +8.69% |
| 03/28 | 1,034 | 1,049 | 1,024 | 1,039 | -0.1% | 75,200 | 1407億3546万 | +6.67% |
| 03/27 | 1,028 | 1,054 | 1,025 | 1,040 | +1.86% | 87,400 | 1408億7091万 | +7.11% |
| 03/26 | 1,052 | 1,053 | 1,017 | 1,021 | -2.95% | 104,600 | 1382億9731万 | +5.48% |
| 03/25 | 1,014 | 1,063 | 1,014 | 1,052 | +3.75% | 162,800 | 1424億9634万 | +8.9% |
| 03/22 | 986 | 1,023 | 986 | 1,014 | +3.05% | 109,400 | 1373億4914万 | +5.41% |
| 03/21 | （IR情報）17:00 日産車体役員体制の変更について |
| 03/21 | 980 | 987 | 966 | 984 | +1.65% | 49,000 | 1332億8555万 | +2.5% |
| 03/19 | 959 | 980 | 955 | 968 | +1.26% | 47,500 | 1311億1831万 | +0.94% |
| 03/18 | 958 | 961 | 944 | 956 | -0.21% | 141,100 | 1294億9288万 | -0.21% |
| 03/15 | 932 | 972 | 919 | 958 | +2.9% | 173,300 | 1297億6378万 | -0.1% |
| 03/14 | 929 | 934 | 911 | 931 | +0.22% | 73,200 | 1261億656万 | -3.02% |
| 03/13 | 936 | 960 | 918 | 929 | -1.28% | 89,900 | 1258億3565万 | -3.43% |
| 03/12 | 953 | 953 | 926 | 941 | -1.57% | 57,100 | 1274億6108万 | -2.28% |
| 03/11 | 983 | 986 | 947 | 956 | -4.88% | 70,800 | 1294億9288万 | -0.83% |
| 03/08 | 965 | 1,006 | 964 | 1,005 | +3.82% | 118,800 | 1361億3006万 | +4.25% |
| 03/07 | 972 | 986 | 961 | 968 | -0.62% | 52,200 | 1311億1831万 | +0.52% |
| 03/06 | 960 | 985 | 956 | 974 | +0.52% | 78,200 | 1319億3103万 | +1.04% |
| 03/05 | 930 | 969 | 925 | 969 | +5.1% | 65,600 | 1312億5376万 | +0.41% |
| 03/04 | 948 | 948 | 922 | 922 | -2.54% | 91,000 | 1248億8748万 | -4.46% |
| 03/01 | 958 | 958 | 940 | 946 | -1.66% | 48,100 | 1281億3835万 | -2.27% |
| 02/29 | 951 | 975 | 947 | 962 | +1.26% | 133,100 | 1303億559万 | -0.72% |
| 02/28 | 943 | 971 | 943 | 950 | -0.42% | 80,100 | 1286億8016万 | -2.06% |
| 02/27 | 962 | 970 | 948 | 954 | -0.83% | 33,500 | 1292億2197万 | -1.75% |
| 02/26 | 989 | 989 | 959 | 962 | -1.64% | 63,800 | 1303億559万 | -0.82% |
| 02/22 | 960 | 983 | 960 | 978 | +1.98% | 93,800 | 1324億7284万 | +1.14% |
| 02/21 | 972 | 974 | 950 | 959 | -1.34% | 62,100 | 1298億9923万 | -0.52% |
| 02/20 | 978 | 985 | 966 | 972 | -0.51% | 83,100 | 1316億6012万 | +1.04% |
| 02/19 | 973 | 979 | 961 | 977 | +0.72% | 38,800 | 1323億3738万 | +1.88% |
| 02/16 | 939 | 970 | 931 | 970 | +3.3% | 66,800 | 1313億8921万 | +1.46% |
| 02/15 | 966 | 975 | 930 | 939 | -2.49% | 140,400 | 1271億9018万 | -1.98% |
| 02/14 | 961 | 968 | 947 | 963 | -0.62% | 62,100 | 1304億4105万 | +0.21% |
| 02/13 | 927 | 972 | 916 | 969 | +4.19% | 127,300 | 1312億5376万 | +0.62% |
| 02/09 | 942 | 963 | 919 | 930 | -5.78% | 214,100 | 1259億7110万 | -3.43% |
| 02/08 | （IR情報）17:00 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/08 | 996 | 1,014 | 987 | 987 | +0.61% | 179,700 | 1336億9191万 | +2.39% |
| 02/07 | 983 | 992 | 971 | 981 | -1.7% | 124,300 | 1328億7920万 | +2.08% |
| 02/06 | 970 | 1,009 | 963 | 998 | +4.5% | 140,300 | 1351億8189万 | +4.18% |
| 02/05 | （5%ルール）Effissimo Capital Management Pte.Ltd.（29.68%） |
| 02/05 | 966 | 966 | 947 | 955 | +0.42% | 99,300 | 1293億5742万 | 0% |
| 02/02 | 962 | 964 | 940 | 951 | -1.65% | 123,000 | 1288億1561万 | -0.21% |
| 02/01 | 969 | 973 | 961 | 967 | -1.23% | 63,000 | 1309億8286万 | +1.68% |
| 01/31 | 987 | 997 | 974 | 979 | -1.51% | 79,600 | 1326億829万 | +3.27% |
| 01/30 | 995 | 1,003 | 977 | 994 | -0.1% | 331,400 | 1346億4008万 | +5.19% |
| 01/29 | 981 | 1,006 | 973 | 995 | +2.79% | 130,100 | 1347億7553万 | +5.63% |
| 01/26 | 992 | 992 | 958 | 968 | -2.52% | 98,200 | 1311億1831万 | +3.09% |
| 01/25 | 977 | 999 | 971 | 993 | +1.64% | 91,900 | 1345億463万 | +5.98% |
| 01/24 | 981 | 995 | 970 | 977 | -1.11% | 110,800 | 1323億3738万 | +4.72% |
| 01/23 | 980 | 1,008 | 965 | 988 | +1.75% | 142,500 | 1338億2737万 | +6.24% |
| 01/22 | 923 | 974 | 923 | 971 | +5.89% | 165,900 | 1315億2467万 | +4.75% |
| 01/19 | 907 | 917 | 898 | 917 | +0.88% | 119,700 | 1242億1022万 | -0.76% |
| 01/18 | 902 | 920 | 902 | 909 | +1% | 75,200 | 1231億2659万 | -1.62% |
| 01/17 | 898 | 919 | 898 | 900 | +0.33% | 96,000 | 1219億752万 | -2.6% |
| 01/16 | 906 | 906 | 897 | 897 | -0.66% | 69,900 | 1215億116万 | -2.82% |
| 01/15 | 905 | 912 | 898 | 903 | -0.55% | 84,300 | 1223億1388万 | -2.27% |
| 01/12 | 997 | 997 | 906 | 908 | -10.28% | 318,700 | 1229億9114万 | -1.63% |
| 01/11 | 1,020 | 1,042 | 1,011 | 1,012 | -0.3% | 133,300 | 1370億7823万 | +9.64% |
| 01/10 | 1,001 | 1,022 | 1,001 | 1,015 | +1.4% | 86,400 | 1374億8459万 | +10.45% |
| 01/09 | 985 | 1,003 | 969 | 1,001 | +2.14% | 113,200 | 1355億8825万 | +9.52% |
| 01/05 | 947 | 982 | 947 | 980 | +2.94% | 105,300 | 1327億4374万 | +7.81% |
| 01/04 | 908 | 957 | 906 | 952 | +3.37% | 133,000 | 1289億5106万 | +5.19% |
| 2023 |
| 12/29 | 914 | 921 | 902 | 921 | +1.43% | 87,400 | 1448億1775万 | +2.11% |
| 12/28 | 904 | 910 | 901 | 908 | +0.55% | 55,000 | 1427億7363万 | +1% |
| 12/27 | 907 | 911 | 901 | 903 | -0.44% | 47,400 | 1419億8744万 | +0.78% |
| 12/26 | 907 | 913 | 901 | 907 | +0.55% | 56,200 | 1426億1639万 | +1.68% |
| 12/25 | 903 | 905 | 899 | 902 | -0.11% | 38,400 | 1418億3020万 | +1.58% |
| 12/22 | 897 | 905 | 897 | 903 | +0.67% | 39,900 | 1419億8744万 | +2.15% |
| 12/21 | 916 | 919 | 894 | 897 | -2.5% | 73,000 | 1410億4400万 | +1.82% |
| 12/20 | 920 | 935 | 915 | 920 | +0.44% | 110,700 | 1446億6051万 | +5.02% |
| 12/19 | 920 | 923 | 901 | 916 | -0.43% | 83,500 | 1440億3155万 | +5.29% |
| 12/18 | 895 | 921 | 895 | 920 | +1.1% | 75,000 | 1446億6051万 | +6.48% |
| 12/15 | 899 | 910 | 894 | 910 | +1.22% | 142,600 | 1430億8811万 | +5.69% |
| 12/14 | 900 | 905 | 896 | 899 | -0.77% | 99,900 | 1413億5848万 | +4.53% |
| 12/13 | 900 | 911 | 900 | 906 | +0.22% | 70,800 | 1424億5916万 | +5.35% |
| 12/12 | 900 | 908 | 900 | 904 | -0.66% | 82,900 | 1421億4468万 | +5.12% |
| 12/11 | 896 | 910 | 893 | 910 | +1.22% | 100,900 | 1430億8811万 | +5.94% |
| 12/08 | 878 | 900 | 874 | 899 | +0.67% | 160,000 | 1413億5848万 | +4.66% |
| 12/07 | 886 | 902 | 886 | 893 | -0.78% | 87,000 | 1404億1504万 | +4.08% |
| 12/06 | 895 | 905 | 893 | 900 | 0% | 76,800 | 1415億1572万 | +5.02% |
| 12/05 | 900 | 906 | 896 | 900 | 0% | 88,100 | 1415億1572万 | +5.39% |
| 12/04 | 885 | 903 | 880 | 900 | 0% | 117,300 | 1415億1572万 | +5.63% |
| 12/01 | 926 | 930 | 892 | 900 | +0.45% | 295,400 | 1415億1572万 | +6.01% |
| 11/30 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 11/30 | 886 | 904 | 886 | 896 | +1.13% | 306,400 | 1408億8676万 | +5.91% |
| 11/29 | 885 | 901 | 885 | 886 | +0.11% | 171,400 | 1393億1436万 | +4.98% |
| 11/28 | 868 | 891 | 868 | 885 | +2.55% | 108,500 | 1391億5712万 | +5.23% |
| 11/27 | 869 | 869 | 855 | 863 | +0.94% | 81,500 | 1356億9785万 | +3.11% |
| 11/24 | 836 | 857 | 832 | 855 | +2.89% | 76,200 | 1344億3993万 | +2.4% |
