Yulon Nissan Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	53.60	54.00	53.50	54.00	54.00	-0.37%	29,657
Jan 29, 2026	54.70	54.70	53.90	54.20	54.20	-1.81%	41,315
Jan 28, 2026	54.30	55.20	54.10	55.20	55.20	2.22%	94,738
Jan 27, 2026	54.00	54.00	53.30	54.00	54.00	0.93%	53,471
Jan 26, 2026	53.50	54.00	53.20	53.50	53.50	-	46,667
Jan 23, 2026	54.00	54.00	53.50	53.50	53.50	-0.93%	67,421
Jan 22, 2026	54.00	54.30	53.90	54.00	54.00	0.19%	23,361
Jan 21, 2026	54.40	54.60	53.70	53.90	53.90	-1.10%	118,335
Jan 20, 2026	54.70	55.50	54.50	54.50	54.50	-0.55%	111,272
Jan 19, 2026	54.70	55.40	54.70	54.80	54.80	-0.36%	97,693
Jan 16, 2026	55.90	55.90	54.90	55.00	55.00	-1.79%	71,520
Jan 15, 2026	55.90	56.20	55.00	56.00	56.00	1.82%	35,212
Jan 14, 2026	54.60	55.40	54.60	55.00	55.00	0.73%	26,362
Jan 13, 2026	55.30	55.30	54.60	54.60	54.60	-0.18%	37,111
Jan 12, 2026	54.60	55.10	54.60	54.70	54.70	0.18%	43,481
Jan 9, 2026	54.40	54.60	54.40	54.60	54.60	0.18%	16,775
Jan 8, 2026	54.10	54.60	54.10	54.50	54.50	0.74%	18,071
Jan 7, 2026	54.50	54.50	54.10	54.10	54.10	-	44,729
Jan 6, 2026	54.60	54.70	54.10	54.10	54.10	0.19%	14,726
Jan 5, 2026	55.10	55.30	54.00	54.00	54.00	-2.00%	94,330
Jan 2, 2026	55.50	56.00	55.10	55.10	55.10	-0.72%	43,788
Dec 31, 2025	55.80	55.80	54.90	55.50	55.50	0.73%	17,462
Dec 30, 2025	55.90	55.90	54.90	55.10	55.10	-1.61%	42,826
Dec 29, 2025	55.00	56.00	55.00	56.00	56.00	1.27%	20,693
Dec 26, 2025	55.70	55.90	55.00	55.30	55.30	0.18%	21,079
Dec 24, 2025	55.30	55.80	54.90	55.20	55.20	-0.36%	58,701
Dec 23, 2025	56.30	56.30	54.70	55.40	55.40	-2.12%	36,275
Dec 22, 2025	57.20	57.20	54.50	56.60	56.60	0.89%	52,474
Dec 19, 2025	57.50	57.50	56.00	56.10	56.10	-1.58%	52,300
Dec 18, 2025	55.00	57.70	55.00	57.00	57.00	4.20%	88,184
Dec 17, 2025	54.70	55.40	54.70	54.70	54.70	0.37%	13,995
Dec 16, 2025	55.30	55.30	54.10	54.50	54.50	-1.80%	60,217
Dec 15, 2025	55.50	56.30	55.40	55.50	55.50	-0.54%	18,062
Dec 12, 2025	56.10	56.50	55.40	55.80	55.80	1.09%	21,896
Dec 11, 2025	55.50	55.50	55.20	55.20	55.20	-0.36%	26,664
Dec 10, 2025	55.60	55.90	55.40	55.40	55.40	-0.18%	27,064
Dec 9, 2025	56.40	56.40	55.50	55.50	55.50	-1.42%	34,615
Dec 8, 2025	56.00	56.50	55.70	56.30	56.30	0.54%	35,466
Dec 5, 2025	55.90	57.00	55.50	56.00	56.00	0.18%	32,379
Dec 4, 2025	56.70	56.70	55.90	55.90	55.90	-	8,635
Dec 3, 2025	55.70	56.70	55.70	55.90	55.90	0.54%	7,890
Dec 2, 2025	56.70	56.70	55.60	55.60	55.60	0.36%	21,306
Dec 1, 2025	56.70	56.70	55.40	55.40	55.40	-2.29%	16,575
Nov 28, 2025	55.60	56.90	55.60	56.70	56.70	1.07%	57,050
Nov 27, 2025	55.70	57.00	55.70	56.10	56.10	-0.71%	19,296
Nov 26, 2025	56.50	56.60	55.90	56.50	56.50	0.89%	27,672
Nov 25, 2025	56.20	56.20	55.50	56.00	56.00	-1.23%	27,937
Nov 24, 2025	56.90	56.90	56.00	56.70	56.70	0.89%	36,930
Nov 21, 2025	56.40	56.60	55.80	56.20	56.20	-0.35%	32,890
Nov 20, 2025	55.30	57.20	55.30	56.40	56.40	1.99%	25,044