7201.T: Nissan Motor Co., Ltd. Historical Data

2008 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 774.8939

CLOSE 773.3224

Low

LOW 290

High

HIGH 1,149

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2008	1,149	1,149	1,116	1,117
01/07/2008	1,088	1,105	1,082	1,098
01/08/2008	1,118	1,124	1,100	1,108
01/09/2008	1,120	1,131	1,104	1,131
01/10/2008	1,118	1,122	1,087	1,096
01/11/2008	1,097	1,103	1,080	1,091
01/15/2008	1,087	1,088	1,052	1,060
01/16/2008	1,000	1,025	999	1,008
01/17/2008	1,010	1,040	1,002	1,040
01/18/2008	996	1,027	993	1,016
01/21/2008	996	1,008	985	985
01/22/2008	958	960	921	922
01/23/2008	952	965	934	945
01/24/2008	948	962	931	940
01/25/2008	980	1,025	978	1,025
01/28/2008	985	1,003	960	967
01/29/2008	1,007	1,007	971	985
01/30/2008	995	1,002	982	1,002
01/31/2008	982	1,031	981	1,013
02/01/2008	1,005	1,017	995	1,006
02/04/2008	1,040	1,041	991	1,000
02/05/2008	1,005	1,018	992	1,003
02/06/2008	970	971	945	957
02/07/2008	943	945	929	937
02/08/2008	927	937	918	919
02/12/2008	922	934	912	918
02/13/2008	939	951	917	923
02/14/2008	962	976	957	966
02/15/2008	960	962	940	952
02/18/2008	954	978	954	958
02/19/2008	978	995	971	978
02/20/2008	1,004	1,006	976	978
02/21/2008	981	986	963	971
02/22/2008	960	964	942	964
02/25/2008	965	975	951	964
02/26/2008	977	993	972	982
02/27/2008	997	1,005	991	999
02/28/2008	994	994	973	991
02/29/2008	961	972	960	964
03/03/2008	934	934	920	921
03/04/2008	926	928	902	903
03/05/2008	904	934	903	920
03/06/2008	930	945	923	934
03/07/2008	905	907	891	895
03/10/2008	868	889	862	863
03/11/2008	854	887	853	884
03/12/2008	914	914	890	894
03/13/2008	894	894	858	869
03/14/2008	870	879	837	843
03/17/2008	813	815	793	800
03/18/2008	800	807	786	792
03/19/2008	832	852	821	839
03/21/2008	840	863	839	859
03/24/2008	873	899	872	890
03/25/2008	908	911	892	903
03/26/2008	876	882	858	882
03/27/2008	869	869	842	850
03/28/2008	856	856	836	848
03/31/2008	832	835	815	824
04/01/2008	820	831	812	820
04/02/2008	865	878	864	878
04/03/2008	879	891	865	891
04/04/2008	861	865	848	848
04/07/2008	845	859	837	856
04/08/2008	856	859	832	846
04/09/2008	845	850	825	825
04/10/2008	822	822	808	811
04/11/2008	821	834	815	829
04/14/2008	805	807	799	803
04/15/2008	823	825	813	821
04/16/2008	831	846	825	837
04/17/2008	857	869	850	867
04/18/2008	868	887	867	884
04/21/2008	914	923	907	919
04/22/2008	895	896	874	886
04/23/2008	862	889	860	874
04/24/2008	878	884	864	870
04/25/2008	871	900	870	898
04/28/2008	918	931	913	923
04/30/2008	924	932	913	922
05/01/2008	929	935	918	926
05/02/2008	934	941	930	940
05/07/2008	965	982	964	974
05/08/2008	975	975	957	960
05/09/2008	951	961	941	945
05/12/2008	927	934	921	930
05/13/2008	950	964	949	960
05/14/2008	962	970	941	960
05/15/2008	966	988	966	982
05/16/2008	990	995	962	975
05/19/2008	988	989	973	979
05/20/2008	979	986	970	976
05/21/2008	947	949	926	935
05/22/2008	924	924	905	913
05/23/2008	898	911	897	899
05/26/2008	880	885	865	875
05/27/2008	879	897	877	892
05/28/2008	902	903	882	883
05/29/2008	907	920	901	920
05/30/2008	930	945	929	937
06/02/2008	933	945	921	945
06/03/2008	933	933	918	925
06/04/2008	928	975	927	974
06/05/2008	968	979	949	979
06/06/2008	995	998	969	974
06/09/2008	944	950	931	941
06/10/2008	945	960	936	936
06/11/2008	943	961	942	959
06/12/2008	939	948	926	939
06/13/2008	940	962	937	957
06/16/2008	970	979	965	978
06/17/2008	975	975	954	959
06/18/2008	949	972	949	970
06/19/2008	951	955	924	928
06/20/2008	925	937	920	923
06/23/2008	898	913	893	905
06/24/2008	905	912	897	897
06/25/2008	900	901	885	899
06/26/2008	909	919	899	903
06/27/2008	880	911	880	890
06/30/2008	888	893	870	877
07/01/2008	873	887	865	867
07/02/2008	869	873	845	850
07/03/2008	844	864	836	859
07/04/2008	869	869	855	866
07/07/2008	866	880	861	870
07/08/2008	884	884	864	866
07/09/2008	873	881	847	863
07/10/2008	854	863	851	858
07/11/2008	845	848	831	833
07/14/2008	823	835	812	813
07/15/2008	811	813	801	808
07/16/2008	813	828	811	815
07/17/2008	817	820	800	811
07/18/2008	822	827	813	817
07/22/2008	818	841	817	841
07/23/2008	840	857	826	832
07/24/2008	833	846	831	842
07/25/2008	829	836	824	824
07/28/2008	837	850	832	840
07/29/2008	822	824	808	813
07/30/2008	820	837	819	837
07/31/2008	841	844	823	840
08/01/2008	839	839	817	828
08/04/2008	800	801	780	788
08/05/2008	798	810	794	803
08/06/2008	825	839	819	839
08/07/2008	846	854	838	854
08/08/2008	842	856	835	843
08/11/2008	863	881	858	879
08/12/2008	854	872	850	859
08/13/2008	864	868	855	860
08/14/2008	840	855	840	845
08/15/2008	844	865	842	863
08/18/2008	859	875	856	869
08/19/2008	850	853	842	848
08/20/2008	834	843	832	840
08/21/2008	842	844	835	836
08/22/2008	828	832	821	830
08/25/2008	850	862	848	856
08/26/2008	836	858	830	854
08/27/2008	840	841	808	814
08/28/2008	824	825	812	814
08/29/2008	824	841	823	841
09/01/2008	821	828	817	819
09/02/2008	820	838	812	817
09/03/2008	832	845	828	837
09/04/2008	846	852	830	830
09/05/2008	803	808	800	800
09/08/2008	813	829	812	824
09/09/2008	824	824	805	808
09/10/2008	800	813	791	810
09/11/2008	802	807	795	795
09/12/2008	799	801	773	789
09/16/2008	750	751	727	742
09/17/2008	741	752	725	728
09/18/2008	698	722	697	709
09/19/2008	732	766	732	755
09/22/2008	800	803	785	803
09/24/2008	793	805	784	803
09/25/2008	757	772	757	763
09/26/2008	770	779	749	758
09/29/2008	754	757	718	726
09/30/2008	684	718	684	697
10/01/2008	698	714	689	696
10/02/2008	690	691	660	668
10/03/2008	650	654	615	621
10/06/2008	591	603	584	584
10/07/2008	541	569	536	556
10/08/2008	537	542	500	501
10/09/2008	511	534	501	512
10/10/2008	462	486	462	464
10/14/2008	544	544	517	544
10/15/2008	541	541	510	536
10/16/2008	502	503	473	475
10/17/2008	500	505	481	484
10/20/2008	499	534	493	527
10/21/2008	560	564	537	549
10/22/2008	529	530	500	500
10/23/2008	476	477	451	466
10/24/2008	471	474	440	441
10/27/2008	437	454	403	404
10/28/2008	410	449	400	423
10/29/2008	473	489	442	471
10/30/2008	481	544	463	538
10/31/2008	515	528	489	493
11/04/2008	468	468	440	441
11/05/2008	461	500	460	500
11/06/2008	465	473	448	455
11/07/2008	420	443	405	422
11/10/2008	446	449	428	440
11/11/2008	425	439	423	424
11/12/2008	411	415	401	403
11/13/2008	388	389	366	374
11/14/2008	394	396	370	372
11/17/2008	360	384	353	369
11/18/2008	359	366	354	356
11/19/2008	358	364	343	346
11/20/2008	331	339	325	327
11/21/2008	307	355	303	347
11/25/2008	367	367	330	346
11/26/2008	350	351	334	337
11/27/2008	337	344	325	328
11/28/2008	329	331	314	317
12/01/2008	318	319	303	308
12/02/2008	298	308	291	302
12/03/2008	311	313	301	312
12/04/2008	313	315	290	292
12/05/2008	297	306	290	298
12/08/2008	296	308	292	304
12/09/2008	308	328	307	327
12/10/2008	323	350	321	344
12/11/2008	342	351	332	348
12/12/2008	330	338	304	308
12/15/2008	317	333	317	331
12/16/2008	321	322	309	315
12/17/2008	320	320	293	302
12/18/2008	297	308	295	304
12/19/2008	299	305	295	296
12/22/2008	295	305	295	304
12/24/2008	299	300	295	296
12/25/2008	299	304	297	304
12/26/2008	305	315	303	313
12/29/2008	315	320	311	319
12/30/2008	319	332	316	320

Menu

Create your free account now!

7201.T: Nissan Motor Co., Ltd. Historical Data

2008 Historical Chart

Average

Low

High