Nissan Motor Co., Ltd. (NSANF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:19AM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Apr 17, 2024 | 3.8000 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | 1,500 |
| Apr 16, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Apr 15, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 300 |
| Apr 12, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 500 |
| Apr 11, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Apr 10, 2024 | 3.8900 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 34,500 |
| Apr 09, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| Apr 08, 2024 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 3.8900 | 2,000 |
| Apr 05, 2024 | 3.8300 | 3.8300 | 3.7700 | 3.7700 | 3.7700 | 1,400 |
| Apr 04, 2024 | 3.9000 | 3.9000 | 3.8700 | 3.8700 | 3.8700 | 1,400 |
| Apr 03, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Apr 02, 2024 | 3.8500 | 3.8700 | 3.8500 | 3.8700 | 3.8700 | 600 |
| Apr 01, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,000 |
| Mar 28, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 15,900 |
| Mar 28, 2024 | 0.066 Dividend | |||||
| Mar 27, 2024 | 4.0000 | 4.0000 | 3.9900 | 4.0000 | 3.9340 | 1,200 |
| Mar 26, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0324 | 2,100 |
| Mar 25, 2024 | 4.1600 | 4.1600 | 4.0300 | 4.0300 | 3.9635 | 1,100 |
| Mar 22, 2024 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | 4.2291 | 5,900 |
| Mar 21, 2024 | 4.1300 | 4.2500 | 4.1300 | 4.2500 | 4.1799 | 5,500 |
| Mar 20, 2024 | 4.0400 | 4.1200 | 4.0400 | 4.0800 | 4.0127 | 1,700 |
| Mar 19, 2024 | 3.9900 | 4.0400 | 3.9900 | 4.0400 | 3.9733 | 5,400 |
| Mar 18, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7471 | 15,700 |
| Mar 15, 2024 | 3.8100 | 3.9400 | 3.8100 | 3.8100 | 3.7471 | 4,100 |
| Mar 14, 2024 | 3.8400 | 3.8400 | 3.7200 | 3.7200 | 3.6586 | 2,300 |
| Mar 13, 2024 | 3.7400 | 3.8200 | 3.7400 | 3.8200 | 3.7570 | 2,000 |
| Mar 12, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6390 | 5,600 |
| Mar 11, 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.6390 | 9,300 |
| Mar 08, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | - |
| Mar 07, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | 200 |
| Mar 06, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | - |
| Mar 05, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | - |
| Mar 04, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | 100 |
| Mar 01, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | 100 |
| Feb 29, 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.8848 | 15,000 |
| Feb 28, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7865 | 1,000 |
| Feb 27, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6980 | - |
| Feb 26, 2024 | 3.6800 | 3.7600 | 3.6800 | 3.7600 | 3.6980 | 61,700 |
| Feb 23, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6881 | 100 |
| Feb 22, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5898 | 300 |
| Feb 21, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | - |
| Feb 20, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | - |
| Feb 16, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | - |
| Feb 15, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | 3,000 |
| Feb 14, 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6100 | 3.5504 | 900 |
| Feb 13, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7176 | 100 |
| Feb 12, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7078 | 100 |
| Feb 09, 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.7373 | 2,300 |
| Feb 08, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9733 | 100 |
| Feb 07, 2024 | 4.1300 | 4.2000 | 4.1300 | 4.1400 | 4.0717 | 6,100 |
| Feb 06, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9340 | 200 |
| Feb 05, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9733 | 27,600 |
| Feb 02, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9832 | 300 |
| Feb 01, 2024 | 3.9400 | 4.0300 | 3.9400 | 4.0300 | 3.9635 | 500 |
| Jan 31, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | 800 |
| Jan 30, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | - |
| Jan 29, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 4,500 |
| Jan 26, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5996 | 100 |
| Jan 25, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9438 | - |
| Jan 24, 2024 | 3.7200 | 4.0100 | 3.7200 | 4.0100 | 3.9438 | 1,800 |
| Jan 23, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7471 | - |
| Jan 22, 2024 | 3.9200 | 3.9200 | 3.8100 | 3.8100 | 3.7471 | 1,000 |
| Jan 19, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | 200 |
| Jan 18, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 22,400 |
| Jan 17, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 1,200 |
| Jan 16, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
| Jan 12, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
| Jan 11, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
| Jan 10, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
| Jan 09, 2024 | 4.0800 | 4.0800 | 3.9200 | 3.9200 | 3.8553 | 500 |
| Jan 08, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9242 | 400 |
| Jan 05, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.8455 | 300 |
| Jan 04, 2024 | 3.9300 | 3.9300 | 3.9100 | 3.9100 | 3.8455 | 27,900 |
| Jan 03, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8061 | 131,000 |
| Jan 02, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8061 | 200 |
| Dec 29, 2023 | 3.8400 | 3.8400 | 3.7900 | 3.7900 | 3.7275 | 1,200 |
| Dec 28, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | 100 |
| Dec 27, 2023 | 3.9500 | 3.9500 | 3.8200 | 3.8900 | 3.8258 | 1,600 |
| Dec 26, 2023 | 4.0400 | 4.0400 | 3.8300 | 3.8300 | 3.7668 | 2,100 |
| Dec 22, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9930 | 1,000 |
| Dec 21, 2023 | 4.0500 | 4.0700 | 4.0000 | 4.0100 | 3.9438 | 1,600 |
| Dec 20, 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0225 | 400 |
| Dec 19, 2023 | 3.9800 | 3.9900 | 3.9800 | 3.9900 | 3.9242 | 300 |
| Dec 18, 2023 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | 3.8357 | 900 |
| Dec 15, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8061 | 200 |
| Dec 14, 2023 | 3.8200 | 3.8300 | 3.7700 | 3.8300 | 3.7668 | 1,300 |
| Dec 13, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8848 | 200 |
| Dec 12, 2023 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | 3.9832 | 33,900 |
| Dec 11, 2023 | 3.8300 | 3.9400 | 3.8300 | 3.9100 | 3.8455 | 2,800 |
| Dec 08, 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9635 | 16,000 |
| Dec 07, 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9635 | 900 |
| Dec 06, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8848 | 100 |
| Dec 05, 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 200 |
| Dec 04, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7963 | 800 |
| Dec 01, 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | - |
| Nov 30, 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 1,500 |
| Nov 29, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | - |
| Nov 28, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | - |
| Nov 27, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.