Nissan Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	31.01	31.01	31.01	31.01	31.01	-0.61%	264
Apr 24, 2025	31.20	31.20	31.20	31.20	31.20	-	174
Apr 23, 2025	31.20	31.20	31.20	31.20	31.20	4.24%	266
Apr 22, 2025	29.93	29.93	29.93	29.93	29.93	-	94
Apr 21, 2025	28.50	29.93	28.50	29.93	29.93	-3.98%	2,459
Apr 17, 2025	31.17	31.17	31.16	31.17	31.17	10.93%	471
Apr 16, 2025	28.60	28.60	28.10	28.10	28.10	6.28%	714
Apr 15, 2025	26.44	26.44	26.44	26.44	26.44	-	37
Apr 14, 2025	26.44	26.44	26.44	26.44	26.44	-	32
Apr 11, 2025	26.44	26.44	26.44	26.44	26.44	-	70
Apr 10, 2025	26.44	26.44	26.44	26.44	26.44	-	55
Apr 9, 2025	28.03	28.03	25.85	26.44	26.44	-8.54%	3,248
Apr 8, 2025	28.91	28.91	28.91	28.91	28.91	16.86%	789
Apr 7, 2025	24.74	29.52	24.74	24.74	24.74	-17.33%	848
Apr 4, 2025	29.93	29.93	29.93	29.93	29.93	-3.19%	159
Apr 3, 2025	26.80	31.05	26.78	30.91	30.91	15.42%	1,916
Apr 2, 2025	31.18	31.18	26.78	26.78	26.78	-20.06%	764
Apr 1, 2025	33.50	33.50	33.50	33.50	33.50	-	149
Mar 31, 2025	33.50	33.50	33.50	33.50	33.50	-	47
Mar 28, 2025	33.50	33.50	33.50	33.50	33.50	9.67%	457
Mar 27, 2025	30.55	30.55	30.55	30.55	30.55	13.05%	561
Mar 26, 2025	27.02	27.02	27.02	27.02	27.02	-9.26%	182
Mar 25, 2025	29.78	29.78	29.78	29.78	29.78	-4.47%	153
Mar 24, 2025	31.17	31.17	31.17	31.17	31.17	-	123
Mar 21, 2025	31.17	31.17	31.17	31.17	31.17	-	116
Mar 20, 2025	31.17	31.17	31.17	31.17	31.17	-	99
Mar 19, 2025	31.17	31.17	31.17	31.17	31.17	-	79
Mar 18, 2025	31.17	31.17	31.17	31.17	31.17	-	133
Mar 17, 2025	31.17	31.17	31.17	31.17	31.17	-	15
Mar 14, 2025	31.17	31.17	31.17	31.17	31.17	-	122
Mar 13, 2025	33.17	33.17	31.17	31.17	31.17	11.48%	813
Mar 12, 2025	27.96	27.96	27.96	27.96	27.96	-	107
Mar 11, 2025	27.96	27.96	27.96	27.96	27.96	-	212
Mar 10, 2025	27.96	27.96	27.96	27.96	27.96	-6.80%	512
Mar 7, 2025	30.00	30.00	30.00	30.00	30.00	-5.03%	508
Mar 6, 2025	31.59	31.59	31.59	31.59	31.59	-	159
Mar 5, 2025	31.59	31.59	31.59	31.59	31.59	3.89%	399
Mar 4, 2025	30.41	30.41	30.41	30.41	30.41	-	72
Mar 3, 2025	30.41	30.41	30.41	30.41	30.41	-2.16%	347
Feb 28, 2025	31.08	31.08	31.08	31.08	31.08	14.98%	688
Feb 27, 2025	27.03	27.03	27.03	27.03	27.03	-	319
Feb 26, 2025	27.03	30.92	27.03	27.03	27.03	-0.43%	750
Feb 25, 2025	27.15	27.15	27.15	27.15	27.15	0.36%	322
Feb 24, 2025	28.97	28.97	27.05	27.05	27.05	1.73%	976
Feb 21, 2025	29.21	29.21	26.59	26.59	26.59	0.42%	514
Feb 20, 2025	26.48	26.48	26.48	26.48	26.48	-2.54%	275
Feb 19, 2025	27.17	27.17	27.17	27.17	27.17	-2.97%	451
Feb 18, 2025	31.74	31.74	28.00	28.00	28.00	-11.95%	1,123
Feb 14, 2025	31.80	31.80	31.80	31.80	31.80	-	56
Feb 13, 2025	27.52	31.80	27.52	31.80	31.80	5.81%	423