Financial News
Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 4.000 | 4.000 | 3.950 | 3.950 | 15,018 | +0.10(+2.60%) |
| Feb 28, 2024 | 3.850 | 3.850 | 3.850 | 3.850 | 1,005 | +0.09(+2.39%) |
| Feb 26, 2024 | 3.760 | 41 | +0.01(+0.27%) | |||
| Feb 23, 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 100 | +0.10(+2.68%) |
| Feb 22, 2024 | 3.652 | 3.652 | 3.652 | 3.652 | 287 | +0.02(+0.61%) |
| Feb 15, 2024 | 3.630 | 0 | +0.02(+0.55%) | |||
| Feb 14, 2024 | 3.700 | 3.700 | 3.610 | 3.610 | 919 | -0.17(-4.50%) |
| Feb 13, 2024 | 3.780 | 3.780 | 3.780 | 3.780 | 108 | +0.01(+0.33%) |
| Feb 12, 2024 | 3.768 | 3.768 | 3.768 | 3.768 | 122 | -0.03(-0.86%) |
| Feb 09, 2024 | 3.860 | 3.860 | 3.800 | 3.800 | 2,300 | -0.24(-5.94%) |
| Feb 08, 2024 | 4.040 | 4.040 | 4.040 | 4.040 | 100 | -0.10(-2.42%) |
| Feb 07, 2024 | 4.130 | 4.200 | 4.130 | 4.140 | 6,107 | +0.14(+3.50%) |
| Feb 06, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 194 | -0.04(-0.99%) |
| Feb 05, 2024 | 4.040 | 4.040 | 4.040 | 4.040 | 27,580 | -0.01(-0.25%) |
| Feb 02, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 324 | +0.02(+0.62%) |
| Feb 01, 2024 | 3.942 | 4.025 | 3.942 | 4.025 | 520 | +0.11(+2.68%) |
| Jan 31, 2024 | 3.920 | 3.920 | 3.920 | 3.920 | 761 | -0.00(-0.13%) |
| Jan 29, 2024 | 3.925 | 1 | +0.26(+7.24%) | |||
| Jan 26, 2024 | 3.660 | 3.660 | 3.660 | 3.660 | 100 | -0.35(-8.73%) |
| Jan 24, 2024 | 4.010 | 0 | +0.20(+5.25%) | |||
| Jan 22, 2024 | 3.810 | 25 | -0.11(-2.81%) | |||
| Jan 19, 2024 | 3.920 | 3.920 | 3.920 | 3.920 | 156 | -0.01(-0.25%) |
| Jan 17, 2024 | 3.930 | 22,402 | +0.01(+0.26%) | |||
| Jan 09, 2024 | 3.920 | 17 | -0.07(-1.75%) | |||
| Jan 08, 2024 | 3.990 | 3.990 | 3.990 | 3.990 | 350 | +0.08(+2.05%) |
| Jan 05, 2024 | 3.910 | 3.910 | 3.910 | 3.910 | 271 | +0.00(+0.00%) |
| Jan 04, 2024 | 3.930 | 3.930 | 3.910 | 3.910 | 27,934 | +0.04(+1.16%) |
| Jan 02, 2024 | 3.865 | 131,001 | +0.08(+1.98%) | |||
| Dec 29, 2023 | 3.790 | 3.840 | 3.790 | 3.790 | 1,169 | -0.12(-3.19%) |
| Dec 28, 2023 | 3.915 | 3.915 | 3.915 | 3.915 | 100 | +0.02(+0.54%) |
| Dec 27, 2023 | 3.950 | 3.950 | 3.820 | 3.894 | 1,553 | +0.07(+1.80%) |
| Dec 26, 2023 | 4.040 | 4.040 | 3.825 | 3.825 | 2,115 | -0.23(-5.79%) |
| Dec 22, 2023 | 4.060 | 4.060 | 4.060 | 4.060 | 1,000 | +0.05(+1.25%) |
| Dec 21, 2023 | 4.045 | 4.070 | 4.000 | 4.010 | 1,636 | -0.08(-1.96%) |
| Dec 20, 2023 | 4.090 | 4.090 | 4.090 | 4.090 | 400 | +0.10(+2.51%) |
| Dec 19, 2023 | 3.975 | 3.990 | 3.975 | 3.990 | 302 | +0.09(+2.31%) |
| Dec 18, 2023 | 3.800 | 3.900 | 3.800 | 3.900 | 924 | +0.03(+0.91%) |
| Dec 15, 2023 | 3.865 | 3.865 | 3.865 | 3.865 | 193 | +0.04(+0.91%) |
| Dec 14, 2023 | 3.800 | 3.830 | 3.770 | 3.830 | 1,279 | -0.11(-2.92%) |
| Dec 13, 2023 | 3.945 | 3.945 | 3.945 | 3.945 | 246 | -0.10(-2.59%) |
| Dec 12, 2023 | 3.900 | 4.050 | 3.900 | 4.050 | 33,850 | +0.14(+3.58%) |
| Dec 11, 2023 | 3.830 | 3.937 | 3.830 | 3.910 | 2,770 | -0.12(-2.98%) |
| Dec 07, 2023 | 4.030 | 16,013 | +0.08(+2.03%) | |||
| Dec 06, 2023 | 3.950 | 3.950 | 3.950 | 3.950 | 125 | +0.02(+0.51%) |
| Dec 05, 2023 | 3.930 | 3.930 | 3.930 | 3.930 | 209 | +0.08(+1.95%) |
| Dec 04, 2023 | 3.855 | 3.855 | 3.855 | 3.855 | 801 | -0.08(-1.91%) |
| Nov 30, 2023 | 3.930 | 38 | +0.13(+3.42%) | |||
| Nov 22, 2023 | 3.800 | 90 | -0.03(-0.78%) | |||
| Nov 21, 2023 | 3.830 | 3.830 | 3.830 | 3.830 | 1,009 | -0.29(-7.04%) |
| Nov 20, 2023 | 4.120 | 4.120 | 4.120 | 4.120 | 100 | +0.27(+7.01%) |
| Nov 15, 2023 | 3.850 | 0 | +0.00(+0.00%) | |||
| Nov 13, 2023 | 3.850 | 8,600 | -0.13(-3.38%) | |||
| Nov 10, 2023 | 4.180 | 4.180 | 3.985 | 3.985 | 300 | -0.32(-7.44%) |
| Nov 09, 2023 | 4.305 | 4.305 | 4.305 | 4.305 | 136 | +0.12(+2.99%) |
| Nov 08, 2023 | 4.105 | 4.180 | 4.032 | 4.180 | 120,600 | +0.03(+0.72%) |
| Nov 06, 2023 | 4.150 | 99 | +0.15(+3.75%) | |||
| Nov 03, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 297 | +0.02(+0.38%) |
| Oct 24, 2023 | 3.985 | 0 | +0.00(+0.13%) | |||
| Oct 23, 2023 | 3.980 | 3.980 | 3.980 | 3.980 | 329 | -0.32(-7.44%) |
| Oct 18, 2023 | 4.300 | 0 | +0.03(+0.70%) | |||
| Oct 12, 2023 | 4.270 | 0 | +0.21(+5.17%) | |||
| Oct 09, 2023 | 4.060 | 13 | -0.02(-0.49%) | |||
| Oct 06, 2023 | 4.080 | 4.080 | 4.080 | 4.080 | 300 | -0.01(-0.37%) |
| Oct 05, 2023 | 4.095 | 4.095 | 4.095 | 4.095 | 1,000 | +0.06(+1.49%) |
| Oct 04, 2023 | 4.035 | 4.035 | 4.035 | 4.035 | 200 | -0.12(-2.77%) |
| Oct 03, 2023 | 4.110 | 4.150 | 4.110 | 4.150 | 200 | -0.33(-7.35%) |
| Oct 02, 2023 | 4.479 | 4.479 | 4.479 | 4.479 | 503 | -0.04(-0.91%) |
| Sep 28, 2023 | 4.520 | 10 | +0.07(+1.57%) | |||
| Sep 27, 2023 | 4.450 | 4.450 | 4.450 | 4.450 | 400 | -0.17(-3.68%) |
| Sep 26, 2023 | 4.545 | 4.620 | 4.545 | 4.620 | 200 | -0.03(-0.65%) |
| Sep 21, 2023 | 4.650 | 0 | -0.05(-1.06%) | |||
| Sep 20, 2023 | 4.665 | 4.700 | 4.665 | 4.700 | 2,000 | -0.10(-2.08%) |
| Sep 19, 2023 | 4.670 | 4.800 | 4.670 | 4.800 | 33,960 | +0.25(+5.49%) |
| Sep 15, 2023 | 4.550 | 62 | +0.06(+1.34%) | |||
| Sep 14, 2023 | 4.620 | 4.620 | 4.490 | 4.490 | 1,750 | +0.25(+5.90%) |
| Sep 11, 2023 | 4.240 | 1 | +0.01(+0.18%) | |||
| Sep 08, 2023 | 4.090 | 4.232 | 4.090 | 4.232 | 90,200 | +0.07(+1.74%) |
| Sep 07, 2023 | 4.362 | 4.362 | 4.160 | 4.160 | 1,030 | -0.08(-1.89%) |
| Sep 06, 2023 | 4.240 | 4.240 | 4.240 | 4.240 | 416 | +0.02(+0.47%) |
| Aug 31, 2023 | 4.220 | 0 | +0.05(+1.20%) | |||
| Aug 29, 2023 | 4.170 | 1 | +0.01(+0.18%) | |||
| Aug 28, 2023 | 4.180 | 4.180 | 4.162 | 4.162 | 24,100 | -0.03(-0.66%) |
| Aug 25, 2023 | 4.190 | 4.190 | 4.190 | 4.190 | 8,710 | +0.07(+1.70%) |
| Aug 23, 2023 | 4.120 | 15 | -0.04(-0.96%) | |||
| Aug 22, 2023 | 4.050 | 4.160 | 4.050 | 4.160 | 6,218 | +0.16(+4.00%) |
| Aug 18, 2023 | 4.000 | 60 | -0.05(-1.36%) | |||
| Aug 17, 2023 | 4.043 | 4.055 | 4.043 | 4.055 | 40,580 | +0.07(+1.88%) |
| Aug 16, 2023 | 3.980 | 3.980 | 3.980 | 3.980 | 903 | -0.32(-7.44%) |
| Aug 14, 2023 | 4.300 | 0 | +0.01(+0.29%) | |||
| Aug 09, 2023 | 4.287 | 1 | -0.02(-0.52%) | |||
| Aug 08, 2023 | 4.360 | 4.360 | 4.310 | 4.310 | 20,906 | -0.03(-0.69%) |
| Aug 01, 2023 | 4.340 | 0 | -0.00(-0.10%) | |||
| Jul 31, 2023 | 4.345 | 4.345 | 4.345 | 4.345 | 258 | -0.07(-1.49%) |
| Jul 28, 2023 | 4.410 | 4.410 | 4.410 | 4.410 | 125 | -0.06(-1.45%) |
| Jul 27, 2023 | 4.580 | 4.580 | 4.370 | 4.475 | 759 | -0.20(-4.18%) |
| Jul 26, 2023 | 4.678 | 4.678 | 4.600 | 4.670 | 3,150 | +0.13(+2.86%) |
| Jul 25, 2023 | 4.540 | 4.540 | 4.540 | 4.540 | 26,843 | +0.12(+2.61%) |
| Jul 24, 2023 | 4.424 | 4.424 | 4.424 | 4.424 | 1,100 | +0.04(+0.90%) |
| Jul 20, 2023 | 4.385 | 0 | +0.06(+1.39%) | |||
| Jul 19, 2023 | 4.380 | 4.380 | 4.325 | 4.325 | 34,355 | +0.25(+6.20%) |
| Jul 18, 2023 | 4.100 | 4.100 | 4.072 | 4.072 | 41,152 | +0.03(+0.80%) |
| Jul 14, 2023 | 4.040 | 3 | -0.09(-2.18%) | |||
| Jul 13, 2023 | 4.130 | 4.130 | 4.130 | 4.130 | 905 | -0.04(-0.96%) |
| Jul 12, 2023 | 4.145 | 4.170 | 4.120 | 4.170 | 16,174 | +0.13(+3.22%) |
| Jul 10, 2023 | 4.040 | 4 | -0.13(-3.23%) | |||
| Jul 07, 2023 | 4.175 | 4.175 | 4.175 | 4.175 | 218 | +0.02(+0.60%) |
| Jul 06, 2023 | 4.240 | 4.240 | 4.112 | 4.150 | 4,870 | -0.09(-2.12%) |
| Jul 05, 2023 | 4.230 | 4.280 | 4.230 | 4.240 | 42,985 | +0.04(+0.95%) |
| Jul 03, 2023 | 4.230 | 4.230 | 4.165 | 4.200 | 865 | +0.18(+4.48%) |
| Jun 30, 2023 | 4.020 | 4.085 | 4.020 | 4.020 | 9,414 | +0.27(+7.20%) |
| Jun 26, 2023 | 3.750 | 34,400 | +0.00(+0.13%) | |||
| Jun 23, 2023 | 3.745 | 3.745 | 3.745 | 3.745 | 150 | -0.04(-1.06%) |
| Jun 22, 2023 | 3.740 | 3.785 | 3.740 | 3.785 | 201,017 | -0.09(-2.45%) |
| Jun 16, 2023 | 3.880 | 0 | -0.02(-0.51%) | |||
| Jun 14, 2023 | 3.900 | 2 | +0.04(+1.04%) | |||
| Jun 13, 2023 | 3.828 | 3.860 | 3.828 | 3.860 | 1,642 | +0.07(+1.85%) |
| Jun 09, 2023 | 3.790 | 51 | +0.09(+2.32%) | |||
| Jun 08, 2023 | 3.830 | 3.830 | 3.704 | 3.704 | 2,110 | -0.17(-4.47%) |
| Jun 06, 2023 | 3.877 | 40 | +0.22(+5.94%) | |||
| May 31, 2023 | 3.660 | 1 | -0.03(-0.89%) | |||
| May 25, 2023 | 3.693 | 11 | -0.01(-0.32%) | |||
| May 24, 2023 | 3.660 | 3.725 | 3.660 | 3.705 | 2,313 | -0.07(-1.98%) |
| May 22, 2023 | 3.780 | 95 | +0.05(+1.48%) | |||
| May 19, 2023 | 3.730 | 3.730 | 3.725 | 3.725 | 286 | +0.05(+1.29%) |
| May 18, 2023 | 3.720 | 3.720 | 3.678 | 3.678 | 1,187 | +0.03(+0.75%) |
| May 17, 2023 | 3.600 | 3.650 | 3.600 | 3.650 | 256 | -0.10(-2.67%) |
| May 16, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 140 | -0.07(-1.83%) |
| May 15, 2023 | 3.820 | 3.820 | 3.820 | 3.820 | 125 | -0.18(-4.50%) |
| May 12, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 124 | +0.00(+0.00%) |
| May 11, 2023 | 3.810 | 4.000 | 3.810 | 4.000 | 1,873 | +0.29(+7.82%) |
| May 10, 2023 | 3.755 | 3.755 | 3.710 | 3.710 | 646 | -0.08(-2.08%) |
| May 09, 2023 | 3.805 | 3.805 | 3.789 | 3.789 | 7,455 | +0.09(+2.35%) |
| May 08, 2023 | 3.702 | 3.702 | 3.702 | 3.702 | 111 | -0.02(-0.48%) |
| May 04, 2023 | 3.720 | 10 | +0.07(+1.78%) | |||
| May 03, 2023 | 3.655 | 3.655 | 3.655 | 3.655 | 100 | +0.08(+2.38%) |
| Apr 28, 2023 | 3.570 | 23 | -0.02(-0.56%) | |||
| Apr 27, 2023 | 3.590 | 3.590 | 3.590 | 3.590 | 183 | +0.07(+1.99%) |
| Apr 26, 2023 | 3.560 | 3.560 | 3.520 | 3.520 | 232 | -0.10(-2.76%) |
| Apr 24, 2023 | 3.620 | 0 | +0.04(+1.04%) | |||
| Apr 21, 2023 | 3.583 | 3.583 | 3.583 | 3.583 | 150 | -0.14(-3.69%) |
| Apr 19, 2023 | 3.720 | 50 | -0.03(-0.80%) | |||
| Apr 18, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 523 | +0.04(+1.21%) |
| Apr 17, 2023 | 3.730 | 3.730 | 3.650 | 3.705 | 47,100 | +0.00(+0.14%) |
| Apr 14, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | +0.02(+0.54%) |
| Apr 10, 2023 | 3.680 | 0 | -0.13(-3.41%) | |||
| Apr 05, 2023 | 3.810 | 21 | -0.01(-0.33%) | |||
| Apr 03, 2023 | 3.822 | 2 | +0.18(+5.01%) | |||
| Mar 27, 2023 | 3.640 | 110 | +0.04(+1.11%) | |||
| Mar 24, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 200 | +0.06(+1.69%) |
| Mar 20, 2023 | 3.540 | 0 | -0.04(-1.12%) | |||
| Mar 16, 2023 | 3.580 | 0 | +0.14(+4.07%) | |||
| Mar 15, 2023 | 3.440 | 3.440 | 3.440 | 3.440 | 13,648 | -0.12(-3.24%) |
| Mar 14, 2023 | 3.555 | 3.555 | 3.555 | 3.555 | 221 | -0.44(-11.12%) |
| Mar 09, 2023 | 4.000 | 0 | -0.14(-3.38%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
