Stockscreener 앱 받기
4.88
0.81%
-0.04
시간 외 거래:
4.66
-0.22
-4.51%
Nissan Motor Co. Ltd. ADR 주식 (NSANY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-10 | $4.95 | $4.62 | $0.33 | 57,673.0 | -0.81% |
| 2025-09-09 | $4.96 | $4.86 | $0.10 | 197,058.0 | +1.03% |
| 2025-09-08 | $4.90 | $4.68 | $0.22 | 144,970.0 | +4.06% |
| 2025-09-05 | $4.75 | $4.62 | $0.13 | 213,755.0 | +1.30% |
| 2025-09-04 | $4.64 | $4.56 | $0.08 | 126,194.0 | -1.49% |
| 2025-09-03 | $4.72 | $4.68 | $0.04 | 280,541.0 | +2.85% |
| 2025-09-02 | $4.71 | $4.36 | $0.35 | 154,077.0 | +0.66% |
| 2025-08-29 | $4.69 | $4.48 | $0.21 | 99,802.0 | -2.37% |
| 2025-08-28 | $4.75 | $4.59 | $0.16 | 94,383.0 | -0.85% |
| 2025-08-27 | $4.79 | $4.65 | $0.14 | 295,143.0 | -0.43% |
| 2025-08-26 | $4.76 | $4.44 | $0.32 | 472,480.0 | -1.67% |
| 2025-08-25 | $4.92 | $4.74 | $0.185 | 496,583.0 | -0.83% |
| 2025-08-22 | $4.85 | $4.75 | $0.097 | 234,995.0 | +0.00% |
| 2025-08-21 | $5.00 | $4.75 | $0.25 | 333,566.0 | -0.62% |
| 2025-08-20 | $4.85 | $4.70 | $0.15 | 320,514.0 | +2.32% |
| 2025-08-19 | $4.78 | $4.65 | $0.13 | 118,819.0 | +0.64% |
| 2025-08-18 | $4.71 | $4.53 | $0.18 | 142,116.0 | +2.61% |
| 2025-08-15 | $4.60 | $4.56 | $0.04 | 100,338.0 | +2.46% |
| 2025-08-14 | $4.57 | $4.43 | $0.14 | 160,937.0 | -0.22% |
| 2025-08-13 | $4.58 | $4.47 | $0.11 | 98,400.0 | -1.97% |
| 2025-08-12 | $4.59 | $4.51 | $0.08 | 122,716.0 | +1.31% |
Nissan Motor Co. Ltd. ADR 주식 (NSANY) 연도별 가격 이력
이 심층 분석에서는 Nissan Motor Co. Ltd. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NSANY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nissan Motor Co. Ltd. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nissan Motor Co. Ltd. ADR 주식 (NSANY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $4.96 | $4.36 | $0.60 | 1,174,268.0 | +7.73% |
| 2025-08 | $5.00 | $4.30 | $0.70 | 4,586,046.0 | +5.35% |
| 2025-07 | $5.06 | $4.10 | $0.96 | 6,418,199.0 | -10.79% |
| 2025-06 | $5.25 | $4.54 | $0.71 | 3,281,295.0 | -4.17% |
| 2025-05 | $5.26 | $4.55 | $0.71 | 4,246,054.0 | +6.34% |
| 2025-04 | $5.10 | $4.22 | $0.88 | 12,550,730.0 | -7.62% |
| 2025-03 | $5.99 | $5.04 | $0.945 | 4,240,932.0 | -10.49% |
| 2025-02 | $6.10 | $5.00 | $1.10 | 6,610,267.0 | +5.45% |
| 2025-01 | $6.32 | $5.24 | $1.08 | 10,654,212.0 | -10.78% |
Nissan Motor Co. Ltd. ADR 주식 (NSANY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.11 | $4.41 | $2.70 | 17,920,386.0 | +24.79% |
| 2024-11 | $5.70 | $4.75 | $0.95 | 10,852,158.0 | -9.19% |
| 2024-10 | $5.80 | $5.20 | $0.60 | 9,006,431.0 | -5.83% |
| 2024-09 | $5.95 | $5.46 | $0.4865 | 6,619,580.0 | -4.29% |
| 2024-08 | $6.35 | $5.45 | $0.90 | 8,560,241.0 | -6.87% |
| 2024-07 | $7.20 | $6.10 | $1.10 | 4,793,314.0 | -6.48% |
| 2024-06 | $7.27 | $6.54 | $0.73 | 4,584,593.0 | -4.90% |
| 2024-05 | $7.75 | $7.00 | $0.755 | 3,424,378.0 | -1.65% |
| 2024-04 | $8.13 | $6.85 | $1.28 | 2,966,401.0 | -8.45% |
| 2024-03 | $8.79 | $7.11 | $1.68 | 3,458,354.0 | +1.02% |
| 2024-02 | $8.39 | $7.05 | $1.34 | 3,045,767.0 | -0.13% |
| 2024-01 | $8.05 | $7.55 | $0.50 | 1,975,769.0 | +0.33% |
Nissan Motor Co. Ltd. ADR 주식 (NSANY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.07 | $7.47 | $0.60 | 2,109,954.0 | -1.21% |
| 2023-11 | $8.56 | $7.66 | $0.8994 | 1,826,929.0 | +3.12% |
| 2023-10 | $8.90 | $7.51 | $1.39 | 1,246,358.0 | -12.91% |
| 2023-09 | $9.65 | $8.43 | $1.22 | 1,033,067.0 | +3.52% |
| 2023-08 | $9.00 | $8.00 | $1.00 | 1,393,613.0 | -3.29% |
| 2023-07 | $9.45 | $8.00 | $1.45 | 2,101,897.0 | +7.69% |
| 2023-06 | $8.20 | $7.41 | $0.79 | 1,571,941.0 | +10.08% |
| 2023-05 | $8.00 | $7.14 | $0.86 | 1,527,111.0 | +2.48% |
| 2023-04 | $7.80 | $7.05 | $0.75 | 1,362,707.0 | -4.10% |
| 2023-03 | $8.33 | $6.85 | $1.48 | 1,617,444.0 | -3.20% |
| 2023-02 | $8.03 | $7.02 | $1.01 | 2,238,734.0 | +8.43% |
| 2023-01 | $7.22 | $6.20 | $1.02 | 2,506,291.0 | +14.84% |
2.23%
11.40%
자본화:
|
볼륨(24시간):