Financial News
Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2012 | 10.37 | 10.37 | 10.13 | 10.13 | 300 | -0.03(-0.30%) |
| Apr 27, 2012 | 10.30 | 10.30 | 10.16 | 10.16 | 16,455 | -0.10(-0.97%) |
| Apr 25, 2012 | 10.26 | 10.26 | 10.26 | 0 | -0.01(-0.10%) | |
| Apr 20, 2012 | 10.27 | 10.27 | 10.27 | 0 | +0.02(+0.20%) | |
| Apr 19, 2012 | 10.03 | 10.25 | 10.03 | 10.25 | 600 | +0.02(+0.20%) |
| Apr 18, 2012 | 10.23 | 10.23 | 10.23 | 10.23 | 100 | +0.31(+3.13%) |
| Apr 17, 2012 | 9.920 | 9.920 | 9.920 | 9.920 | 200 | -0.20(-1.98%) |
| Apr 16, 2012 | 10.26 | 10.26 | 10.12 | 10.12 | 2,111 | +0.01(+0.10%) |
| Apr 13, 2012 | 10.36 | 10.36 | 10.11 | 10.11 | 1,400 | -0.24(-2.32%) |
| Apr 12, 2012 | 10.25 | 10.35 | 10.25 | 10.35 | 3,163 | +0.11(+1.07%) |
| Apr 11, 2012 | 10.24 | 10.24 | 10.24 | 10.24 | 350 | -0.20(-1.92%) |
| Apr 09, 2012 | 10.44 | 10.44 | 10.44 | 0 | -0.19(-1.79%) | |
| Apr 05, 2012 | 10.63 | 10.63 | 10.63 | 10.63 | 164 | +0.13(+1.24%) |
| Apr 04, 2012 | 10.71 | 10.71 | 10.50 | 10.50 | 22,401 | -0.44(-4.02%) |
| Apr 02, 2012 | 10.94 | 10.94 | 10.94 | 0 | +0.26(+2.43%) | |
| Mar 30, 2012 | 10.78 | 10.78 | 10.68 | 10.68 | 390 | +0.13(+1.23%) |
| Mar 29, 2012 | 10.63 | 10.63 | 10.55 | 10.55 | 60,900 | -0.12(-1.12%) |
| Mar 28, 2012 | 10.67 | 10.67 | 10.67 | 10.67 | 6,696 | -0.01(-0.09%) |
| Mar 27, 2012 | 10.68 | 10.68 | 10.68 | 10.68 | 300 | +0.24(+2.30%) |
| Mar 22, 2012 | 10.44 | 10.44 | 10.44 | 0 | -0.17(-1.60%) | |
| Mar 20, 2012 | 10.61 | 10.61 | 10.61 | 0 | -0.01(-0.09%) | |
| Mar 19, 2012 | 10.62 | 10.62 | 10.62 | 10.62 | 7,420 | +0.04(+0.38%) |
| Mar 15, 2012 | 10.58 | 10.58 | 10.58 | 0 | +0.30(+2.92%) | |
| Mar 13, 2012 | 10.28 | 10.28 | 10.28 | 3,271 | +0.07(+0.69%) | |
| Mar 12, 2012 | 10.21 | 10.21 | 10.21 | 10.21 | 100 | +0.09(+0.89%) |
| Mar 08, 2012 | 10.12 | 10.12 | 10.12 | 0 | +0.55(+5.75%) | |
| Mar 06, 2012 | 9.570 | 9.570 | 9.570 | 0 | -0.32(-3.24%) | |
| Mar 05, 2012 | 10.06 | 10.06 | 9.890 | 9.890 | 561 | -0.41(-3.98%) |
| Mar 01, 2012 | 10.30 | 10.30 | 10.30 | 0 | -0.15(-1.44%) | |
| Feb 29, 2012 | 10.45 | 10.45 | 10.45 | 10.45 | 100 | -0.04(-0.38%) |
| Feb 28, 2012 | 10.49 | 10.49 | 10.49 | 10.49 | 400 | +0.18(+1.75%) |
| Feb 27, 2012 | 10.31 | 10.31 | 10.31 | 10.31 | 2,200 | +0.10(+0.98%) |
| Feb 24, 2012 | 10.21 | 10.21 | 10.21 | 10.21 | 200 | -0.03(-0.29%) |
| Feb 23, 2012 | 10.58 | 10.58 | 10.24 | 10.24 | 900 | -0.08(-0.78%) |
| Feb 22, 2012 | 10.06 | 10.32 | 10.06 | 10.32 | 680 | +0.39(+3.93%) |
| Feb 21, 2012 | 9.930 | 9.930 | 9.930 | 9.930 | 2,060 | +0.14(+1.43%) |
| Feb 16, 2012 | 9.790 | 9.790 | 9.790 | 0 | -0.21(-2.10%) | |
| Feb 15, 2012 | 9.980 | 10.00 | 9.980 | 10.00 | 3,020 | +0.17(+1.73%) |
| Feb 14, 2012 | 9.830 | 9.830 | 9.830 | 9.830 | 199 | -0.17(-1.70%) |
| Feb 13, 2012 | 10.00 | 10.00 | 10.00 | 10.00 | 200 | +0.28(+2.88%) |
| Feb 10, 2012 | 9.650 | 9.720 | 9.650 | 9.720 | 80,100 | -0.18(-1.82%) |
| Feb 09, 2012 | 9.880 | 9.900 | 9.880 | 9.900 | 1,700 | -0.10(-1.00%) |
| Feb 08, 2012 | 10.00 | 10.32 | 10.00 | 10.00 | 7,696 | +0.00(+0.00%) |
| Feb 07, 2012 | 9.800 | 10.00 | 9.800 | 10.00 | 541 | +0.18(+1.83%) |
| Feb 06, 2012 | 9.840 | 10.05 | 9.820 | 9.820 | 3,350 | +0.22(+2.29%) |
| Feb 03, 2012 | 9.600 | 9.600 | 9.600 | 9.600 | 1,000 | +0.09(+0.95%) |
| Feb 01, 2012 | 9.510 | 9.510 | 9.510 | 0 | -0.10(-1.04%) | |
| Jan 31, 2012 | 9.435 | 9.610 | 9.435 | 9.610 | 70,512 | -0.04(-0.41%) |
| Jan 30, 2012 | 9.410 | 9.650 | 9.410 | 9.650 | 2,924 | -0.01(-0.10%) |
| Jan 27, 2012 | 9.390 | 9.660 | 9.390 | 9.660 | 400 | -0.12(-1.23%) |
| Jan 26, 2012 | 9.780 | 9.780 | 9.780 | 9.780 | 950 | +0.53(+5.73%) |
| Jan 23, 2012 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | -0.14(-1.49%) |
| Jan 20, 2012 | 9.260 | 9.390 | 9.260 | 9.390 | 2,334 | +0.07(+0.75%) |
| Jan 19, 2012 | 9.320 | 9.320 | 9.320 | 9.320 | 1,579 | +0.03(+0.32%) |
| Jan 18, 2012 | 8.980 | 9.290 | 8.980 | 9.290 | 10,940 | +0.13(+1.47%) |
| Jan 17, 2012 | 9.148 | 9.155 | 9.148 | 9.155 | 50,000 | +0.21(+2.40%) |
| Jan 12, 2012 | 8.940 | 8.940 | 8.940 | 0 | +0.07(+0.79%) | |
| Jan 11, 2012 | 8.880 | 8.880 | 8.870 | 8.870 | 5,305 | +0.05(+0.57%) |
| Jan 10, 2012 | 8.820 | 8.820 | 8.820 | 8.820 | 3,800 | +0.09(+1.03%) |
| Jan 09, 2012 | 8.730 | 8.730 | 8.730 | 8.730 | 1,088 | -0.27(-3.00%) |
| Jan 06, 2012 | 9.000 | 9.000 | 9.000 | 9.000 | 200 | -0.07(-0.77%) |
| Jan 05, 2012 | 9.070 | 9.070 | 9.070 | 9.070 | 160 | +0.12(+1.34%) |
| Jan 03, 2012 | 8.950 | 8.950 | 8.950 | 0 | +0.13(+1.47%) | |
| Dec 29, 2011 | 8.820 | 8.820 | 8.820 | 8.820 | 0 | +0.05(+0.57%) |
| Dec 28, 2011 | 8.770 | 8.770 | 8.770 | 8.770 | 600 | +0.04(+0.46%) |
| Dec 27, 2011 | 8.730 | 8.730 | 8.730 | 8.730 | 500 | -0.07(-0.80%) |
| Dec 23, 2011 | 8.800 | 8.800 | 8.800 | 8.800 | 2,100 | +0.02(+0.23%) |
| Dec 20, 2011 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | +0.09(+1.04%) |
| Dec 19, 2011 | 8.690 | 8.690 | 8.690 | 8.690 | 100 | +0.16(+1.88%) |
| Dec 16, 2011 | 8.530 | 8.530 | 8.530 | 8.530 | 842 | -0.39(-4.37%) |
| Dec 12, 2011 | 8.920 | 8.920 | 8.920 | 8.920 | 0 | +0.12(+1.36%) |
| Dec 09, 2011 | 8.800 | 8.800 | 8.800 | 8.800 | 128,400 | -0.11(-1.23%) |
| Dec 06, 2011 | 8.910 | 8.910 | 8.910 | 0 | -0.02(-0.22%) | |
| Dec 05, 2011 | 9.040 | 9.040 | 8.930 | 8.930 | 200 | -0.29(-3.15%) |
| Dec 01, 2011 | 9.220 | 9.220 | 9.220 | 0 | +0.33(+3.71%) | |
| Nov 30, 2011 | 8.890 | 8.890 | 8.890 | 8.890 | 100 | +0.06(+0.68%) |
| Nov 29, 2011 | 9.060 | 9.060 | 8.830 | 8.830 | 1,154 | +0.29(+3.40%) |
| Nov 22, 2011 | 8.540 | 8.540 | 8.540 | 0 | +0.29(+3.52%) | |
| Nov 21, 2011 | 8.270 | 8.270 | 8.250 | 8.250 | 500 | -0.61(-6.88%) |
| Nov 18, 2011 | 8.860 | 8.860 | 8.860 | 8.860 | 1,000 | -0.14(-1.56%) |
| Nov 17, 2011 | 9.000 | 9.000 | 9.000 | 9.000 | 300 | -0.28(-3.02%) |
| Nov 14, 2011 | 9.280 | 9.280 | 9.280 | 0 | +0.03(+0.32%) | |
| Nov 10, 2011 | 9.250 | 9.250 | 9.250 | 0 | +0.19(+2.10%) | |
| Nov 08, 2011 | 9.060 | 9.060 | 9.060 | 0 | -0.16(-1.74%) | |
| Nov 07, 2011 | 9.220 | 9.220 | 9.220 | 9.220 | 300 | +0.11(+1.21%) |
| Nov 04, 2011 | 9.350 | 9.530 | 9.110 | 9.110 | 8,365 | +0.07(+0.77%) |
| Nov 03, 2011 | 9.040 | 9.040 | 9.040 | 9.040 | 500 | -0.16(-1.74%) |
| Nov 01, 2011 | 9.200 | 9.200 | 9.200 | 0 | -0.32(-3.36%) | |
| Oct 31, 2011 | 9.360 | 9.520 | 9.360 | 9.520 | 1,615 | +0.24(+2.59%) |
| Oct 28, 2011 | 9.280 | 9.280 | 9.280 | 9.280 | 1,000 | +0.47(+5.33%) |
| Oct 25, 2011 | 8.810 | 8.810 | 8.810 | 0 | -0.58(-6.18%) | |
| Oct 24, 2011 | 9.390 | 9.390 | 9.390 | 9.390 | 1,548 | -0.11(-1.16%) |
| Oct 17, 2011 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.00(+0.00%) |
| Oct 14, 2011 | 9.500 | 9.500 | 9.500 | 9.500 | 1,200 | +0.05(+0.53%) |
| Oct 12, 2011 | 9.450 | 9.450 | 9.450 | 0 | +0.17(+1.83%) | |
| Oct 07, 2011 | 9.280 | 9.280 | 9.280 | 0 | +0.28(+3.11%) | |
| Oct 06, 2011 | 9.070 | 9.070 | 9.000 | 9.000 | 3,714 | -0.01(-0.06%) |
| Oct 03, 2011 | 9.005 | 9.005 | 9.005 | 9.005 | 0 | +0.12(+1.29%) |
| Sep 30, 2011 | 8.890 | 8.890 | 8.890 | 8.890 | 1,000 | +0.29(+3.37%) |
| Sep 28, 2011 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.55(+6.83%) |
| Sep 26, 2011 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | -0.01(-0.12%) |
| Sep 23, 2011 | 8.060 | 8.060 | 8.060 | 8.060 | 100 | +0.06(+0.75%) |
| Sep 22, 2011 | 8.020 | 8.430 | 8.000 | 8.000 | 1,450 | -0.59(-6.87%) |
| Sep 21, 2011 | 8.900 | 8.900 | 8.590 | 8.590 | 1,000 | -0.31(-3.48%) |
| Sep 20, 2011 | 8.900 | 8.900 | 8.900 | 8.900 | 2,469 | +0.20(+2.27%) |
| Sep 15, 2011 | 8.703 | 8.703 | 8.703 | 0 | +0.32(+3.85%) | |
| Sep 14, 2011 | 8.380 | 8.380 | 8.380 | 8.380 | 100 | -0.19(-2.27%) |
| Sep 13, 2011 | 8.565 | 8.575 | 8.565 | 8.575 | 56,000 | +0.46(+5.73%) |
| Sep 12, 2011 | 8.320 | 8.570 | 8.110 | 8.110 | 75,515 | -0.42(-4.92%) |
| Sep 09, 2011 | 8.530 | 8.530 | 8.530 | 8.530 | 1,200 | -0.36(-4.05%) |
| Sep 08, 2011 | 8.890 | 8.890 | 8.890 | 8.890 | 1,864 | +0.06(+0.68%) |
| Sep 07, 2011 | 8.830 | 8.830 | 8.830 | 8.830 | 656 | +0.30(+3.52%) |
| Sep 06, 2011 | 8.690 | 8.720 | 8.530 | 8.530 | 3,600 | -0.63(-6.88%) |
| Sep 02, 2011 | 9.120 | 9.180 | 9.120 | 9.160 | 3,518 | -0.11(-1.19%) |
| Sep 01, 2011 | 9.290 | 9.290 | 9.270 | 9.270 | 32,500 | +0.08(+0.87%) |
| Aug 31, 2011 | 9.190 | 9.190 | 9.190 | 9.190 | 400 | +0.52(+6.00%) |
| Aug 29, 2011 | 8.670 | 8.670 | 8.670 | 0 | +0.14(+1.64%) | |
| Aug 26, 2011 | 8.530 | 8.530 | 8.530 | 8.530 | 200 | -0.36(-4.05%) |
| Aug 25, 2011 | 8.480 | 8.890 | 8.480 | 8.890 | 1,154 | +0.44(+5.21%) |
| Aug 24, 2011 | 8.450 | 8.450 | 8.450 | 8.450 | 683,150 | -0.24(-2.76%) |
| Aug 23, 2011 | 8.690 | 8.690 | 8.270 | 8.690 | 600 | +0.20(+2.36%) |
| Aug 19, 2011 | 8.490 | 8.490 | 8.490 | 0 | -0.31(-3.52%) | |
| Aug 18, 2011 | 8.900 | 8.900 | 8.760 | 8.800 | 1,044 | -0.55(-5.88%) |
| Aug 16, 2011 | 9.350 | 9.350 | 9.350 | 0 | -0.08(-0.85%) | |
| Aug 15, 2011 | 9.430 | 9.430 | 9.430 | 9.430 | 836 | +0.38(+4.20%) |
| Aug 12, 2011 | 9.220 | 9.220 | 8.970 | 9.050 | 2,050 | -0.40(-4.23%) |
| Aug 11, 2011 | 9.390 | 9.450 | 9.390 | 9.450 | 3,400 | +0.05(+0.53%) |
| Aug 10, 2011 | 9.450 | 9.450 | 9.400 | 9.400 | 2,926 | -0.16(-1.67%) |
| Aug 09, 2011 | 9.570 | 9.570 | 9.560 | 9.560 | 1,556 | +0.48(+5.29%) |
| Aug 08, 2011 | 9.720 | 9.720 | 9.080 | 9.080 | 2,157 | -0.62(-6.39%) |
| Aug 04, 2011 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | -0.57(-5.55%) |
| Aug 03, 2011 | 10.45 | 10.45 | 10.26 | 10.27 | 1,616 | -0.29(-2.75%) |
| Aug 02, 2011 | 10.57 | 10.58 | 10.50 | 10.56 | 2,414 | -0.09(-0.85%) |
| Aug 01, 2011 | 10.78 | 10.78 | 10.65 | 10.65 | 420 | -0.09(-0.84%) |
| Jul 29, 2011 | 10.53 | 10.74 | 10.53 | 10.74 | 2,482 | +0.10(+0.94%) |
| Jul 28, 2011 | 10.64 | 10.64 | 10.64 | 10.64 | 200 | -0.36(-3.27%) |
| Jul 27, 2011 | 10.85 | 11.00 | 10.85 | 11.00 | 28,000 | +0.10(+0.92%) |
| Jul 25, 2011 | 10.90 | 10.90 | 10.90 | 0 | -0.13(-1.18%) | |
| Jul 22, 2011 | 10.85 | 11.03 | 10.85 | 11.03 | 500 | +0.15(+1.38%) |
| Jul 21, 2011 | 10.70 | 10.88 | 10.70 | 10.88 | 3,850 | +0.31(+2.93%) |
| Jul 20, 2011 | 10.57 | 10.57 | 10.57 | 10.57 | 300 | -0.12(-1.12%) |
| Jul 19, 2011 | 10.69 | 10.69 | 10.69 | 10.69 | 130,100 | +0.00(+0.00%) |
| Jul 18, 2011 | 10.69 | 10.69 | 10.69 | 10.69 | 100 | +0.07(+0.66%) |
| Jul 13, 2011 | 10.62 | 10.62 | 10.62 | 0 | -0.13(-1.21%) | |
| Jul 11, 2011 | 10.75 | 10.75 | 10.75 | 0 | +0.16(+1.51%) | |
| Jul 08, 2011 | 10.59 | 10.59 | 10.59 | 10.59 | 100 | -0.08(-0.75%) |
| Jul 07, 2011 | 10.67 | 10.67 | 10.67 | 10.67 | 200 | -0.11(-1.02%) |
| Jul 06, 2011 | 10.74 | 10.78 | 10.74 | 10.78 | 500 | +0.26(+2.47%) |
| Jul 05, 2011 | 10.48 | 10.52 | 10.48 | 10.52 | 444 | -0.10(-0.94%) |
| Jul 01, 2011 | 10.60 | 10.62 | 10.60 | 10.62 | 550 | +0.15(+1.43%) |
| Jun 30, 2011 | 10.55 | 10.55 | 10.47 | 10.47 | 1,000 | -0.15(-1.41%) |
| Jun 29, 2011 | 10.60 | 10.62 | 10.51 | 10.62 | 3,002 | +0.26(+2.51%) |
| Jun 28, 2011 | 10.25 | 10.36 | 10.25 | 10.36 | 2,552 | -0.07(-0.67%) |
| Jun 24, 2011 | 10.43 | 10.43 | 10.43 | 0 | -0.02(-0.19%) | |
| Jun 23, 2011 | 10.40 | 10.45 | 10.40 | 10.45 | 131,950 | +0.00(+0.00%) |
| Jun 22, 2011 | 10.40 | 10.54 | 10.40 | 10.45 | 7,148 | +0.10(+0.97%) |
| Jun 21, 2011 | 10.29 | 10.35 | 10.29 | 10.35 | 2,522 | +0.42(+4.23%) |
| Jun 20, 2011 | 9.930 | 9.930 | 9.930 | 9.930 | 1,000 | -0.07(-0.70%) |
| Jun 17, 2011 | 10.00 | 10.00 | 10.00 | 10.00 | 500 | +0.26(+2.67%) |
| Jun 16, 2011 | 9.740 | 9.740 | 9.740 | 9.740 | 165 | -0.16(-1.62%) |
| Jun 15, 2011 | 9.880 | 9.900 | 9.880 | 9.900 | 2,830 | -0.10(-1.00%) |
| Jun 14, 2011 | 9.940 | 10.00 | 9.940 | 10.00 | 2,192 | +0.30(+3.09%) |
| Jun 13, 2011 | 9.790 | 9.790 | 9.700 | 9.700 | 1,320 | -0.02(-0.21%) |
| Jun 10, 2011 | 9.720 | 9.720 | 9.720 | 9.720 | 400 | +0.11(+1.14%) |
| Jun 08, 2011 | 9.610 | 9.610 | 9.610 | 0 | -0.06(-0.62%) | |
| Jun 07, 2011 | 9.870 | 9.870 | 9.670 | 9.670 | 1,700 | +0.17(+1.79%) |
| Jun 06, 2011 | 9.550 | 9.550 | 9.500 | 9.500 | 3,211 | -0.18(-1.86%) |
| Jun 03, 2011 | 9.680 | 9.680 | 9.680 | 9.680 | 37,128 | +0.17(+1.79%) |
| May 24, 2011 | 9.510 | 9.510 | 9.510 | 9.510 | 300 | +0.10(+1.06%) |
| May 23, 2011 | 9.450 | 9.450 | 9.410 | 9.410 | 34,220 | -0.04(-0.42%) |
| May 20, 2011 | 9.510 | 9.510 | 9.440 | 9.450 | 4,750 | -0.42(-4.26%) |
| May 19, 2011 | 9.910 | 9.910 | 9.870 | 9.870 | 49,250 | -0.06(-0.60%) |
| May 18, 2011 | 10.11 | 10.11 | 9.930 | 9.930 | 1,100 | -0.05(-0.50%) |
| May 17, 2011 | 9.840 | 9.980 | 9.840 | 9.980 | 6,600 | +0.12(+1.22%) |
| May 16, 2011 | 10.07 | 10.07 | 9.860 | 9.860 | 4,430 | -0.23(-2.28%) |
| May 13, 2011 | 10.10 | 10.23 | 10.09 | 10.09 | 7,600 | +0.09(+0.90%) |
| May 12, 2011 | 9.870 | 10.00 | 9.710 | 10.00 | 4,400 | +0.44(+4.60%) |
| May 11, 2011 | 9.680 | 9.680 | 9.560 | 9.560 | 1,450 | -0.03(-0.31%) |
| May 10, 2011 | 9.530 | 9.590 | 9.530 | 9.590 | 5,400 | +0.12(+1.27%) |
| May 09, 2011 | 9.630 | 9.630 | 9.470 | 9.470 | 1,220 | -0.19(-1.97%) |
| May 06, 2011 | 9.600 | 9.660 | 9.600 | 9.660 | 1,100 | +0.14(+1.47%) |
| May 05, 2011 | 9.520 | 9.540 | 9.520 | 9.520 | 867 | -0.02(-0.21%) |
| May 04, 2011 | 9.690 | 9.690 | 9.540 | 9.540 | 1,950 | -0.10(-1.04%) |
| May 03, 2011 | 9.710 | 9.740 | 9.580 | 9.640 | 4,652 | -0.09(-0.92%) |
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.
