Financial News
Nissan Motor Co. Ltd (OP: NSANF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 8.920 | 8.920 | 8.920 | 0 | +0.06(+0.68%) | |
| Apr 28, 2016 | 8.990 | 8.990 | 8.860 | 8.860 | 798 | -0.53(-5.64%) |
| Apr 26, 2016 | 9.390 | 9.390 | 9.390 | 14 | -0.07(-0.74%) | |
| Apr 25, 2016 | 9.460 | 9.460 | 9.460 | 9.460 | 2,000 | +0.40(+4.40%) |
| Apr 18, 2016 | 9.061 | 9.061 | 9.061 | 0 | -0.33(-3.50%) | |
| Apr 13, 2016 | 9.390 | 9.390 | 9.390 | 16 | +0.30(+3.30%) | |
| Apr 12, 2016 | 9.030 | 9.090 | 9.030 | 9.090 | 6,393 | +0.49(+5.70%) |
| Apr 07, 2016 | 8.600 | 8.600 | 8.600 | 0 | -0.03(-0.31%) | |
| Apr 06, 2016 | 8.627 | 8.627 | 8.627 | 8.627 | 100 | +0.23(+2.70%) |
| Apr 05, 2016 | 8.370 | 8.530 | 8.370 | 8.400 | 3,785 | -0.22(-2.55%) |
| Apr 04, 2016 | 8.880 | 8.880 | 8.620 | 8.620 | 1,561 | -0.39(-4.33%) |
| Apr 01, 2016 | 8.931 | 9.010 | 8.931 | 9.010 | 400 | -0.15(-1.64%) |
| Mar 31, 2016 | 9.210 | 9.210 | 9.160 | 9.160 | 1,378 | +0.07(+0.77%) |
| Mar 30, 2016 | 9.270 | 9.290 | 9.090 | 9.090 | 5,590 | -0.61(-6.29%) |
| Mar 29, 2016 | 9.460 | 9.700 | 9.460 | 9.700 | 607 | +0.08(+0.83%) |
| Mar 28, 2016 | 9.620 | 9.620 | 9.620 | 9.620 | 865 | -0.10(-1.03%) |
| Mar 11, 2016 | 9.720 | 9.720 | 9.720 | 0 | +0.08(+0.85%) | |
| Mar 10, 2016 | 9.638 | 9.638 | 9.638 | 9.638 | 80,812 | +0.16(+1.67%) |
| Mar 09, 2016 | 9.480 | 9.480 | 9.480 | 9.480 | 2,050 | -0.33(-3.36%) |
| Mar 07, 2016 | 9.810 | 9.810 | 9.810 | 87 | +0.39(+4.11%) | |
| Mar 03, 2016 | 9.423 | 9.423 | 9.423 | 29 | +0.12(+1.32%) | |
| Mar 02, 2016 | 9.300 | 9.300 | 9.300 | 9.300 | 263 | +0.01(+0.11%) |
| Mar 01, 2016 | 9.150 | 9.290 | 9.150 | 9.290 | 5,015 | +0.21(+2.31%) |
| Feb 29, 2016 | 9.150 | 9.160 | 9.080 | 9.080 | 956 | -0.07(-0.77%) |
| Feb 26, 2016 | 8.840 | 9.150 | 8.840 | 9.150 | 1,200 | +0.61(+7.14%) |
| Feb 25, 2016 | 8.540 | 8.540 | 8.540 | 8.540 | 1,422 | +0.06(+0.71%) |
| Feb 24, 2016 | 8.480 | 8.480 | 8.480 | 8.480 | 900 | -0.07(-0.82%) |
| Feb 23, 2016 | 8.550 | 8.550 | 8.550 | 8.550 | 1,850 | -0.16(-1.84%) |
| Feb 22, 2016 | 8.730 | 8.730 | 8.710 | 8.710 | 850 | +0.25(+2.96%) |
| Feb 19, 2016 | 8.460 | 8.460 | 8.460 | 8.460 | 185 | -0.44(-4.94%) |
| Feb 18, 2016 | 8.900 | 8.900 | 8.900 | 8.900 | 240 | +0.25(+2.89%) |
| Feb 17, 2016 | 8.650 | 8.650 | 8.650 | 8.650 | 259 | +0.31(+3.72%) |
| Feb 12, 2016 | 8.340 | 8.340 | 8.340 | 0 | -0.19(-2.23%) | |
| Feb 11, 2016 | 8.555 | 8.530 | 8.530 | 8.530 | 38,000 | -0.14(-1.61%) |
| Feb 10, 2016 | 8.670 | 8.670 | 8.670 | 8.670 | 2,457 | -0.23(-2.58%) |
| Feb 09, 2016 | 8.950 | 8.950 | 8.900 | 8.900 | 525 | -0.08(-0.89%) |
| Feb 08, 2016 | 8.980 | 8.980 | 8.980 | 8.980 | 100 | +0.00(+0.00%) |
| Feb 05, 2016 | 8.980 | 8.980 | 8.980 | 8.980 | 14,120 | -0.35(-3.75%) |
| Feb 04, 2016 | 9.330 | 9.352 | 9.330 | 9.330 | 240,001 | +0.21(+2.30%) |
| Feb 03, 2016 | 9.360 | 9.360 | 9.120 | 9.120 | 1,081,990 | -0.55(-5.69%) |
| Feb 02, 2016 | 9.660 | 9.670 | 9.660 | 9.670 | 340 | +0.38(+4.09%) |
| Jan 28, 2016 | 9.290 | 9.290 | 9.290 | 0 | +0.35(+3.91%) | |
| Jan 21, 2016 | 8.940 | 8.940 | 8.940 | 0 | +0.03(+0.34%) | |
| Jan 20, 2016 | 8.900 | 8.910 | 8.900 | 8.910 | 1,840 | -0.51(-5.41%) |
| Jan 19, 2016 | 9.420 | 9.420 | 9.420 | 9.420 | 192 | +0.07(+0.75%) |
| Jan 14, 2016 | 9.350 | 9.350 | 9.350 | 0 | -0.29(-3.01%) | |
| Jan 11, 2016 | 9.640 | 9.640 | 9.640 | 10 | +0.08(+0.84%) | |
| Jan 08, 2016 | 9.590 | 9.700 | 9.540 | 9.560 | 1,496 | -0.11(-1.14%) |
| Jan 07, 2016 | 9.670 | 9.670 | 9.670 | 9.670 | 478 | -0.27(-2.72%) |
| Jan 06, 2016 | 10.00 | 10.00 | 9.900 | 9.940 | 1,552 | -0.18(-1.78%) |
| Jan 04, 2016 | 10.12 | 10.12 | 10.12 | 0 | -0.38(-3.62%) | |
| Dec 28, 2015 | 10.50 | 10.50 | 10.50 | 0 | +0.27(+2.64%) | |
| Dec 24, 2015 | 10.23 | 10.23 | 10.23 | 0 | -0.17(-1.63%) | |
| Dec 22, 2015 | 10.40 | 10.40 | 10.40 | 0 | +0.20(+1.96%) | |
| Dec 21, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 233 | -0.35(-3.28%) |
| Dec 17, 2015 | 10.55 | 10.55 | 10.55 | 0 | +0.24(+2.29%) | |
| Dec 15, 2015 | 10.31 | 10.31 | 10.31 | 0 | -0.19(-1.81%) | |
| Dec 14, 2015 | 10.44 | 10.50 | 10.44 | 10.50 | 470 | +0.30(+2.94%) |
| Dec 10, 2015 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
| Dec 09, 2015 | 10.20 | 10.20 | 10.20 | 10.20 | 402 | +0.12(+1.19%) |
| Dec 08, 2015 | 10.08 | 10.08 | 10.08 | 10.08 | 290 | -0.33(-3.17%) |
| Dec 03, 2015 | 10.41 | 10.41 | 10.41 | 0 | -0.00(-0.00%) | |
| Dec 02, 2015 | 10.41 | 10.41 | 10.41 | 10.41 | 150 | -0.02(-0.19%) |
| Dec 01, 2015 | 10.50 | 10.52 | 10.43 | 10.43 | 70,100 | -0.40(-3.69%) |
| Nov 30, 2015 | 10.83 | 10.83 | 10.83 | 10.83 | 250 | +0.33(+3.14%) |
| Nov 24, 2015 | 10.50 | 10.50 | 10.50 | 0 | -0.10(-0.94%) | |
| Nov 23, 2015 | 10.60 | 10.60 | 10.60 | 10.60 | 1,000 | -0.05(-0.47%) |
| Nov 19, 2015 | 10.65 | 10.65 | 10.65 | 60 | +0.18(+1.72%) | |
| Nov 18, 2015 | 10.41 | 10.47 | 10.41 | 10.47 | 41,028 | +0.17(+1.65%) |
| Nov 17, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 300 | +0.00(+0.00%) |
| Nov 16, 2015 | 10.30 | 10.30 | 10.30 | 10.30 | 25,360 | +0.00(+0.00%) |
| Nov 13, 2015 | 10.31 | 10.31 | 10.30 | 10.30 | 900 | -0.07(-0.64%) |
| Nov 09, 2015 | 10.37 | 10.37 | 10.37 | 0 | -0.00(-0.04%) | |
| Nov 04, 2015 | 10.37 | 10.37 | 10.37 | 0 | -0.40(-3.71%) | |
| Nov 03, 2015 | 10.16 | 10.77 | 10.16 | 10.77 | 35,700 | -0.04(-0.37%) |
| Nov 02, 2015 | 10.50 | 10.81 | 10.50 | 10.81 | 800 | +0.35(+3.35%) |
| Oct 29, 2015 | 10.46 | 10.46 | 10.46 | 0 | +0.16(+1.55%) | |
| Oct 27, 2015 | 10.30 | 10.30 | 10.30 | 0 | +0.32(+3.21%) | |
| Oct 19, 2015 | 9.980 | 9.980 | 9.980 | 0 | -0.08(-0.79%) | |
| Oct 15, 2015 | 10.06 | 10.06 | 10.06 | 0 | +0.18(+1.82%) | |
| Oct 14, 2015 | 9.880 | 9.880 | 9.880 | 9.880 | 300 | -0.17(-1.69%) |
| Oct 12, 2015 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) | |
| Oct 09, 2015 | 10.05 | 10.05 | 10.05 | 10.05 | 300 | -0.03(-0.30%) |
| Oct 08, 2015 | 10.08 | 10.08 | 10.08 | 10.08 | 100 | +0.35(+3.60%) |
| Oct 07, 2015 | 9.730 | 9.730 | 9.730 | 9.730 | 500 | +0.11(+1.14%) |
| Oct 02, 2015 | 9.620 | 9.620 | 9.620 | 0 | +0.39(+4.23%) | |
| Sep 23, 2015 | 9.230 | 9.230 | 9.230 | 0 | -0.15(-1.60%) | |
| Sep 21, 2015 | 9.380 | 9.380 | 9.380 | 0 | -0.29(-3.02%) | |
| Sep 17, 2015 | 9.672 | 9.672 | 9.672 | 10 | +0.48(+5.24%) | |
| Sep 14, 2015 | 9.191 | 9.191 | 9.191 | 13 | -0.09(-0.96%) | |
| Sep 11, 2015 | 9.280 | 9.280 | 9.280 | 9.280 | 159 | -0.01(-0.07%) |
| Sep 10, 2015 | 9.230 | 9.287 | 9.230 | 9.287 | 317,000 | -0.02(-0.23%) |
| Sep 09, 2015 | 9.308 | 9.308 | 9.308 | 9.308 | 156,000 | +0.16(+1.73%) |
| Sep 08, 2015 | 9.150 | 9.150 | 9.150 | 9.150 | 3,950 | +0.21(+2.35%) |
| Sep 04, 2015 | 8.940 | 8.940 | 8.940 | 0 | +0.02(+0.27%) | |
| Sep 03, 2015 | 8.930 | 8.930 | 8.916 | 8.916 | 186,200 | -0.21(-2.34%) |
| Aug 28, 2015 | 9.130 | 9.130 | 9.130 | 25 | +0.14(+1.56%) | |
| Aug 27, 2015 | 8.967 | 8.990 | 8.967 | 8.990 | 69,050 | -0.01(-0.11%) |
| Aug 26, 2015 | 9.000 | 9.000 | 9.000 | 9.000 | 1,600 | +0.39(+4.53%) |
| Aug 25, 2015 | 8.610 | 8.610 | 8.610 | 8.610 | 100 | -0.19(-2.16%) |
| Aug 24, 2015 | 8.600 | 8.600 | 8.420 | 8.800 | 7,700 | -0.10(-1.12%) |
| Aug 21, 2015 | 8.870 | 8.900 | 8.770 | 8.900 | 2,300 | -0.19(-2.09%) |
| Aug 20, 2015 | 9.132 | 9.132 | 9.090 | 9.090 | 747 | -0.26(-2.78%) |
| Aug 19, 2015 | 9.350 | 9.350 | 9.350 | 9.350 | 349,971 | +0.01(+0.16%) |
| Aug 18, 2015 | 9.335 | 9.335 | 9.335 | 9.335 | 19,200 | +0.05(+0.48%) |
| Aug 12, 2015 | 9.290 | 9.290 | 9.290 | 0 | -0.20(-2.11%) | |
| Aug 11, 2015 | 9.529 | 9.529 | 9.490 | 9.490 | 400 | -0.10(-1.04%) |
| Aug 10, 2015 | 9.590 | 9.590 | 9.590 | 9.590 | 400 | -0.01(-0.10%) |
| Aug 07, 2015 | 9.600 | 9.600 | 9.600 | 9.600 | 200 | +0.13(+1.37%) |
| Aug 06, 2015 | 9.590 | 9.590 | 9.470 | 9.470 | 705 | +0.07(+0.74%) |
| Aug 05, 2015 | 9.400 | 9.400 | 9.400 | 9.400 | 102 | -0.01(-0.11%) |
| Aug 04, 2015 | 9.490 | 9.490 | 9.410 | 9.410 | 70,800 | -0.41(-4.18%) |
| Aug 03, 2015 | 9.820 | 9.820 | 9.820 | 9.820 | 200 | +0.32(+3.37%) |
| Jul 30, 2015 | 9.500 | 9.500 | 9.500 | 53 | -0.07(-0.73%) | |
| Jul 29, 2015 | 9.690 | 10.05 | 9.570 | 9.570 | 862 | +0.03(+0.31%) |
| Jul 28, 2015 | 9.540 | 9.540 | 9.540 | 9.540 | 205 | -0.36(-3.64%) |
| Jul 27, 2015 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | -0.02(-0.20%) |
| Jul 24, 2015 | 9.930 | 9.930 | 9.920 | 9.920 | 200 | +0.11(+1.12%) |
| Jul 22, 2015 | 9.810 | 9.810 | 9.810 | 20 | +0.02(+0.20%) | |
| Jul 21, 2015 | 9.790 | 9.790 | 9.790 | 9.790 | 275 | +0.07(+0.72%) |
| Jul 10, 2015 | 9.720 | 9.720 | 9.720 | 0 | +0.09(+0.93%) | |
| Jul 08, 2015 | 9.630 | 9.630 | 9.630 | 0 | -0.84(-8.00%) | |
| Jul 07, 2015 | 10.47 | 10.64 | 10.47 | 225,029 | -0.17(-1.63%) | |
| Jul 06, 2015 | 10.64 | 10.64 | 10.64 | 10.64 | 100 | +0.58(+5.77%) |
| Jun 22, 2015 | 10.06 | 10.06 | 10.06 | 0 | +0.06(+0.60%) | |
| Jun 17, 2015 | 10.00 | 10.00 | 10.00 | 0 | -0.14(-1.38%) | |
| Jun 16, 2015 | 10.14 | 10.14 | 10.14 | 10.14 | 100 | +0.00(+0.00%) |
| Jun 15, 2015 | 10.14 | 10.14 | 10.14 | 10.14 | 1,009 | -0.10(-0.98%) |
| Jun 11, 2015 | 10.24 | 10.24 | 10.24 | 9 | +0.06(+0.59%) | |
| Jun 09, 2015 | 10.18 | 10.18 | 10.18 | 0 | -0.26(-2.49%) | |
| Jun 08, 2015 | 10.44 | 10.44 | 10.44 | 10.44 | 500 | -0.21(-1.97%) |
| Jun 04, 2015 | 10.65 | 10.65 | 10.65 | 73 | -0.18(-1.66%) | |
| Jun 03, 2015 | 10.53 | 10.83 | 10.53 | 10.83 | 700 | +0.43(+4.13%) |
| May 29, 2015 | 10.40 | 10.40 | 10.40 | 0 | +0.09(+0.82%) | |
| May 27, 2015 | 10.31 | 10.31 | 10.31 | 16 | -0.13(-1.29%) | |
| May 21, 2015 | 10.45 | 10.45 | 10.45 | 52 | -0.33(-3.06%) | |
| May 19, 2015 | 10.78 | 10.78 | 10.78 | 1 | +0.09(+0.84%) | |
| May 15, 2015 | 10.69 | 10.69 | 10.69 | 0 | +0.09(+0.85%) | |
| May 13, 2015 | 10.60 | 10.60 | 10.60 | 0 | +0.20(+1.92%) | |
| May 11, 2015 | 10.40 | 10.40 | 10.40 | 0 | +0.03(+0.29%) | |
| May 08, 2015 | 10.37 | 10.37 | 10.37 | 10.37 | 680 | +0.19(+1.87%) |
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.
