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

2013 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 989.4531

CLOSE 987.0163

Low

LOW 816

High

HIGH 1,250

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2013	850	856	842	854
01/07/2013	882	884	851	851
01/08/2013	846	850	837	842
01/09/2013	820	854	816	847
01/10/2013	853	866	851	854
01/11/2013	880	880	861	873
01/15/2013	878	892	878	883
01/16/2013	890	892	865	866
01/17/2013	874	877	848	868
01/18/2013	878	885	875	878
01/21/2013	880	881	864	865
01/22/2013	870	875	856	866
01/23/2013	843	858	841	842
01/24/2013	830	854	828	852
01/25/2013	873	882	873	874
01/28/2013	900	910	895	895
01/29/2013	895	937	895	934
01/30/2013	939	944	929	932
01/31/2013	933	944	928	936
02/01/2013	950	959	930	935
02/04/2013	960	975	955	975
02/05/2013	961	972	955	955
02/06/2013	982	1,007	982	996
02/07/2013	996	1,003	978	993
02/08/2013	996	1,011	982	987
02/12/2013	972	982	942	950
02/13/2013	939	958	936	950
02/14/2013	951	952	930	933
02/15/2013	930	932	912	932
02/18/2013	950	962	946	950
02/19/2013	948	953	937	940
02/20/2013	955	960	933	938
02/21/2013	939	948	929	940
02/22/2013	927	942	922	939
02/25/2013	959	959	938	940
02/26/2013	915	925	910	916
02/27/2013	915	917	901	902
02/28/2013	923	941	913	937
03/01/2013	949	953	939	944
03/04/2013	946	951	940	945
03/05/2013	949	950	939	943
03/06/2013	952	953	942	947
03/07/2013	953	953	928	934
03/08/2013	946	970	943	962
03/11/2013	982	999	978	993
03/12/2013	1,000	1,034	992	993
03/13/2013	1,004	1,017	997	999
03/14/2013	1,008	1,008	983	992
03/15/2013	985	996	964	985
03/18/2013	970	971	950	951
03/19/2013	963	965	951	957
03/21/2013	983	984	967	975
03/22/2013	956	958	945	946
03/25/2013	952	955	943	945
03/26/2013	940	941	926	927
03/27/2013	930	932	914	922
03/28/2013	915	919	903	907
03/29/2013	901	916	897	905
04/01/2013	906	909	885	887
04/02/2013	863	875	845	856
04/03/2013	870	894	861	889
04/04/2013	865	913	861	912
04/05/2013	987	996	959	968
04/08/2013	990	1,000	975	979
04/09/2013	994	1,005	979	987
04/10/2013	989	1,008	988	999
04/11/2013	1,010	1,045	1,009	1,043
04/12/2013	1,052	1,057	1,034	1,052
04/15/2013	1,022	1,036	1,008	1,011
04/16/2013	978	995	974	991
04/17/2013	1,000	1,029	996	1,024
04/18/2013	1,020	1,040	1,009	1,023
04/19/2013	1,031	1,034	1,015	1,025
04/22/2013	1,072	1,077	1,051	1,052
04/23/2013	1,057	1,067	1,029	1,034
04/24/2013	1,060	1,064	1,050	1,058
04/25/2013	1,036	1,050	1,029	1,038
04/26/2013	1,060	1,062	1,032	1,034
04/30/2013	1,039	1,040	1,012	1,016
05/01/2013	1,018	1,019	997	999
05/02/2013	985	990	972	979
05/07/2013	1,027	1,030	1,015	1,017
05/08/2013	1,030	1,036	1,018	1,019
05/09/2013	1,035	1,047	1,032	1,032
05/10/2013	1,069	1,079	1,063	1,063
05/13/2013	1,100	1,139	1,098	1,111
05/14/2013	1,130	1,132	1,098	1,098
05/15/2013	1,130	1,155	1,129	1,147
05/16/2013	1,153	1,164	1,136	1,160
05/17/2013	1,150	1,161	1,142	1,160
05/20/2013	1,189	1,245	1,186	1,225
05/21/2013	1,225	1,247	1,216	1,232
05/22/2013	1,240	1,250	1,208	1,215
05/23/2013	1,225	1,249	1,151	1,168
05/24/2013	1,198	1,202	1,085	1,155
05/27/2013	1,128	1,129	1,075	1,076
05/28/2013	1,080	1,128	1,074	1,121
05/29/2013	1,165	1,170	1,114	1,134
05/30/2013	1,100	1,142	1,093	1,120
05/31/2013	1,145	1,146	1,114	1,115
06/03/2013	1,089	1,090	1,055	1,070
06/04/2013	1,075	1,107	1,050	1,099
06/05/2013	1,099	1,103	1,050	1,057
06/06/2013	1,040	1,069	1,027	1,030
06/07/2013	1,011	1,025	971	993
06/10/2013	1,030	1,056	1,025	1,054
06/11/2013	1,069	1,088	1,057	1,062
06/12/2013	1,037	1,050	1,017	1,038
06/13/2013	1,010	1,014	976	979
06/14/2013	991	1,020	983	986
06/17/2013	982	1,000	967	998
06/18/2013	998	1,006	989	1,000
06/19/2013	1,018	1,023	1,001	1,020
06/20/2013	1,010	1,019	998	1,010
06/21/2013	970	1,030	970	1,030
06/24/2013	1,031	1,034	992	995
06/25/2013	994	1,001	968	984
06/26/2013	1,000	1,004	968	972
06/27/2013	980	983	958	971
06/28/2013	990	1,024	987	1,005
07/01/2013	1,030	1,031	1,005	1,016
07/02/2013	1,037	1,049	1,026	1,045
07/03/2013	1,058	1,088	1,045	1,051
07/04/2013	1,039	1,048	1,028	1,036
07/05/2013	1,050	1,062	1,040	1,056
07/08/2013	1,076	1,079	1,048	1,048
07/09/2013	1,070	1,094	1,065	1,090
07/10/2013	1,086	1,097	1,076	1,088
07/11/2013	1,075	1,097	1,074	1,092
07/12/2013	1,088	1,109	1,085	1,095
07/16/2013	1,106	1,116	1,105	1,115
07/17/2013	1,103	1,125	1,102	1,119
07/18/2013	1,119	1,120	1,105	1,115
07/19/2013	1,123	1,125	1,100	1,121
07/22/2013	1,122	1,126	1,107	1,113
07/23/2013	1,114	1,119	1,110	1,112
07/24/2013	1,113	1,119	1,105	1,118
07/25/2013	1,119	1,120	1,104	1,112
07/26/2013	1,095	1,108	1,080	1,097
07/29/2013	1,067	1,080	1,038	1,042
07/30/2013	1,042	1,054	1,031	1,046
07/31/2013	1,041	1,046	1,024	1,027
08/01/2013	1,026	1,040	1,012	1,039
08/02/2013	1,060	1,077	1,057	1,071
08/05/2013	1,072	1,078	1,050	1,067
08/06/2013	1,067	1,079	1,062	1,073
08/07/2013	1,060	1,077	1,055	1,056
08/08/2013	1,042	1,061	1,040	1,044
08/09/2013	1,048	1,049	1,032	1,038
08/12/2013	1,025	1,030	1,016	1,023
08/13/2013	1,037	1,049	1,029	1,042
08/14/2013	1,051	1,063	1,038	1,055
08/15/2013	1,041	1,051	1,035	1,039
08/16/2013	1,023	1,045	1,021	1,035
08/19/2013	1,034	1,034	1,021	1,031
08/20/2013	1,021	1,024	999	1,002
08/21/2013	1,002	1,004	987	999
08/22/2013	991	1,003	984	994
08/23/2013	1,019	1,037	1,014	1,028
08/26/2013	1,025	1,030	1,016	1,023
08/27/2013	1,006	1,019	1,006	1,009
08/28/2013	980	988	976	983
08/29/2013	983	986	974	979
08/30/2013	994	1,000	977	977
09/02/2013	980	996	978	981
09/03/2013	1,005	1,017	999	1,012
09/04/2013	992	1,017	991	1,013
09/05/2013	1,025	1,029	1,015	1,019
09/06/2013	1,026	1,030	1,009	1,015
09/09/2013	1,042	1,045	1,026	1,030
09/10/2013	1,038	1,039	1,011	1,014
09/11/2013	1,029	1,030	1,007	1,008
09/12/2013	1,018	1,018	992	996
09/13/2013	999	1,004	992	998
09/17/2013	1,000	1,001	991	993
09/18/2013	995	1,004	992	995
09/19/2013	995	1,016	992	1,016
09/20/2013	1,024	1,028	1,014	1,015
09/24/2013	1,009	1,018	1,004	1,014
09/25/2013	1,014	1,020	1,012	1,017
09/26/2013	1,004	1,016	998	1,016
09/27/2013	1,016	1,017	1,002	1,006
09/30/2013	995	997	981	984
10/01/2013	993	999	989	992
10/02/2013	990	993	977	982
10/03/2013	977	986	976	978
10/04/2013	969	975	962	969
10/07/2013	965	967	952	964
10/08/2013	965	965	950	956
10/09/2013	951	977	945	971
10/10/2013	975	997	973	996
10/11/2013	1,001	1,010	997	1,009
10/15/2013	1,013	1,015	997	1,001
10/16/2013	1,004	1,008	996	1,000
10/17/2013	1,007	1,028	1,006	1,022
10/18/2013	1,025	1,029	1,020	1,027
10/21/2013	1,022	1,026	1,013	1,015
10/22/2013	1,014	1,018	1,008	1,016
10/23/2013	1,020	1,023	995	997
10/24/2013	995	1,007	991	1,006
10/25/2013	1,007	1,008	991	995
10/28/2013	1,002	1,012	998	1,009
10/29/2013	998	1,003	990	1,001
10/30/2013	1,010	1,021	1,007	1,015
10/31/2013	1,016	1,017	980	982
11/01/2013	990	992	946	961
11/05/2013	856	884	850	861
11/06/2013	872	893	860	885
11/07/2013	893	899	879	887
11/08/2013	880	897	878	883
11/11/2013	895	903	890	897
11/12/2013	898	913	897	906
11/13/2013	909	922	908	911
11/14/2013	915	930	914	921
11/15/2013	930	931	922	924
11/18/2013	934	935	923	927
11/19/2013	928	929	920	926
11/20/2013	924	929	922	923
11/21/2013	924	928	921	928
11/22/2013	929	930	924	928
11/25/2013	929	933	925	930
11/26/2013	926	932	924	927
11/27/2013	929	932	926	927
11/28/2013	933	941	929	939
11/29/2013	940	942	929	936
12/02/2013	934	942	930	933
12/03/2013	935	937	927	928
12/04/2013	915	922	908	912
12/05/2013	900	902	877	880
12/06/2013	886	899	880	897
12/09/2013	910	922	898	903
12/10/2013	906	914	903	910
12/11/2013	902	906	890	897
12/12/2013	900	902	887	893
12/13/2013	887	896	883	889
12/16/2013	881	885	862	871
12/17/2013	876	878	858	865
12/18/2013	866	890	865	890
12/19/2013	897	904	889	892
12/20/2013	877	878	860	871
12/24/2013	874	874	862	869
12/25/2013	870	873	864	872
12/26/2013	880	894	876	879
12/27/2013	879	888	873	882
12/30/2013	889	891	882	884

Menu

Create your free account now!

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

2013 Historical Chart

Average

Low

High