Nissan Motor Co., Ltd. (NSANY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.87 | 7.29 | 6.85 | 7.10 | 7.10 | 182,400 |
| Apr 25, 2024 | 7.20 | 7.20 | 6.95 | 7.02 | 7.02 | 256,300 |
| Apr 24, 2024 | 7.06 | 7.15 | 7.06 | 7.11 | 7.11 | 174,300 |
| Apr 23, 2024 | 7.04 | 7.40 | 7.04 | 7.15 | 7.15 | 287,400 |
| Apr 22, 2024 | 7.00 | 7.29 | 7.00 | 7.16 | 7.16 | 127,800 |
| Apr 19, 2024 | 7.10 | 7.14 | 7.04 | 7.05 | 7.05 | 240,200 |
| Apr 18, 2024 | 7.35 | 7.46 | 7.35 | 7.39 | 7.39 | 136,800 |
| Apr 17, 2024 | 7.40 | 7.62 | 7.33 | 7.35 | 7.35 | 163,800 |
| Apr 16, 2024 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | 100,300 |
| Apr 15, 2024 | 7.65 | 7.67 | 7.55 | 7.55 | 7.55 | 44,000 |
| Apr 12, 2024 | 7.90 | 7.90 | 7.62 | 7.65 | 7.65 | 41,900 |
| Apr 11, 2024 | 7.69 | 7.72 | 7.61 | 7.70 | 7.70 | 71,500 |
| Apr 10, 2024 | 8.00 | 8.02 | 7.69 | 7.78 | 7.78 | 65,700 |
| Apr 09, 2024 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | 55,700 |
| Apr 08, 2024 | 7.89 | 7.89 | 7.61 | 7.75 | 7.75 | 103,700 |
| Apr 05, 2024 | 7.55 | 7.75 | 7.55 | 7.74 | 7.74 | 118,200 |
| Apr 04, 2024 | 7.76 | 8.00 | 7.64 | 7.64 | 7.64 | 135,200 |
| Apr 03, 2024 | 8.00 | 8.00 | 7.74 | 7.87 | 7.87 | 99,700 |
| Apr 02, 2024 | 7.83 | 7.84 | 7.75 | 7.84 | 7.84 | 119,400 |
| Apr 01, 2024 | 8.03 | 8.13 | 7.85 | 8.00 | 8.00 | 193,400 |
| Mar 28, 2024 | 7.98 | 8.04 | 7.88 | 7.93 | 7.93 | 28,700 |
| Mar 27, 2024 | 7.90 | 8.15 | 7.86 | 7.89 | 7.89 | 104,800 |
| Mar 26, 2024 | 8.10 | 8.13 | 8.06 | 8.13 | 8.13 | 159,400 |
| Mar 25, 2024 | 8.36 | 8.48 | 8.25 | 8.32 | 8.32 | 207,400 |
| Mar 22, 2024 | 8.76 | 8.79 | 8.17 | 8.45 | 8.45 | 84,300 |
| Mar 21, 2024 | 8.40 | 8.40 | 8.05 | 8.27 | 8.27 | 123,500 |
| Mar 20, 2024 | 7.99 | 8.21 | 7.99 | 8.21 | 8.21 | 113,100 |
| Mar 19, 2024 | 7.91 | 8.15 | 7.83 | 8.06 | 8.06 | 60,500 |
| Mar 18, 2024 | 8.01 | 8.15 | 8.00 | 8.11 | 8.11 | 193,000 |
| Mar 15, 2024 | 7.70 | 7.90 | 7.70 | 7.86 | 7.86 | 139,000 |
| Mar 14, 2024 | 7.57 | 7.65 | 7.55 | 7.58 | 7.58 | 108,800 |
| Mar 13, 2024 | 7.49 | 7.69 | 7.49 | 7.57 | 7.57 | 358,500 |
| Mar 12, 2024 | 7.11 | 7.60 | 7.11 | 7.43 | 7.43 | 464,700 |
| Mar 11, 2024 | 7.35 | 7.35 | 7.16 | 7.23 | 7.23 | 556,700 |
| Mar 08, 2024 | 7.72 | 7.72 | 7.41 | 7.48 | 7.48 | 96,200 |
| Mar 07, 2024 | 7.60 | 7.60 | 7.49 | 7.51 | 7.51 | 175,700 |
| Mar 06, 2024 | 7.94 | 8.07 | 7.56 | 7.87 | 7.87 | 151,200 |
| Mar 05, 2024 | 7.70 | 7.98 | 7.65 | 7.66 | 7.66 | 69,500 |
| Mar 04, 2024 | 7.52 | 7.99 | 7.52 | 7.78 | 7.78 | 207,800 |
| Mar 01, 2024 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 51,300 |
| Feb 29, 2024 | 7.77 | 7.94 | 7.77 | 7.85 | 7.85 | 76,600 |
| Feb 28, 2024 | 7.50 | 7.82 | 7.50 | 7.80 | 7.80 | 90,500 |
| Feb 27, 2024 | 7.74 | 7.74 | 7.67 | 7.70 | 7.70 | 69,800 |
| Feb 26, 2024 | 7.68 | 7.70 | 7.54 | 7.67 | 7.67 | 113,100 |
| Feb 23, 2024 | 7.69 | 7.72 | 7.65 | 7.67 | 7.67 | 106,900 |
| Feb 22, 2024 | 7.62 | 7.67 | 7.56 | 7.67 | 7.67 | 110,000 |
| Feb 21, 2024 | 7.48 | 7.68 | 7.48 | 7.61 | 7.61 | 131,000 |
| Feb 20, 2024 | 7.60 | 7.75 | 7.48 | 7.54 | 7.54 | 133,000 |
| Feb 16, 2024 | 7.60 | 7.60 | 7.41 | 7.48 | 7.48 | 167,500 |
| Feb 15, 2024 | 7.05 | 7.49 | 7.05 | 7.49 | 7.49 | 113,800 |
| Feb 14, 2024 | 7.41 | 7.45 | 7.31 | 7.39 | 7.39 | 158,600 |
| Feb 13, 2024 | 7.60 | 7.70 | 7.38 | 7.42 | 7.42 | 167,700 |
| Feb 12, 2024 | 7.60 | 7.70 | 7.60 | 7.63 | 7.63 | 553,200 |
| Feb 09, 2024 | 7.51 | 7.65 | 7.46 | 7.60 | 7.60 | 305,100 |
| Feb 08, 2024 | 7.99 | 8.00 | 7.85 | 7.95 | 7.95 | 105,600 |
| Feb 07, 2024 | 8.18 | 8.39 | 8.18 | 8.39 | 8.39 | 110,200 |
| Feb 06, 2024 | 8.11 | 8.11 | 8.02 | 8.11 | 8.11 | 81,100 |
| Feb 05, 2024 | 7.77 | 8.08 | 7.77 | 8.08 | 8.08 | 196,000 |
| Feb 02, 2024 | 7.91 | 7.93 | 7.76 | 7.93 | 7.93 | 148,100 |
| Feb 01, 2024 | 7.94 | 8.02 | 7.93 | 8.00 | 8.00 | 104,400 |
| Jan 31, 2024 | 7.89 | 7.97 | 7.85 | 7.86 | 7.86 | 113,400 |
| Jan 30, 2024 | 7.71 | 7.84 | 7.71 | 7.82 | 7.82 | 35,800 |
| Jan 29, 2024 | 7.85 | 7.85 | 7.76 | 7.85 | 7.85 | 86,800 |
| Jan 26, 2024 | 7.74 | 7.74 | 7.64 | 7.68 | 7.68 | 74,900 |
| Jan 25, 2024 | 7.79 | 7.79 | 7.73 | 7.75 | 7.75 | 63,600 |
| Jan 24, 2024 | 7.75 | 7.80 | 7.73 | 7.76 | 7.76 | 74,300 |
| Jan 23, 2024 | 7.80 | 7.81 | 7.75 | 7.79 | 7.79 | 52,000 |
| Jan 22, 2024 | 7.83 | 7.94 | 7.83 | 7.92 | 7.92 | 115,100 |
| Jan 19, 2024 | 7.66 | 7.79 | 7.66 | 7.79 | 7.79 | 77,600 |
| Jan 18, 2024 | 7.79 | 7.88 | 7.79 | 7.84 | 7.84 | 232,500 |
| Jan 17, 2024 | 7.71 | 7.71 | 7.57 | 7.66 | 7.66 | 89,400 |
| Jan 16, 2024 | 7.82 | 7.88 | 7.80 | 7.82 | 7.82 | 101,500 |
| Jan 12, 2024 | 7.82 | 7.95 | 7.82 | 7.88 | 7.88 | 51,900 |
| Jan 11, 2024 | 8.01 | 8.02 | 7.94 | 8.01 | 8.01 | 54,900 |
| Jan 10, 2024 | 8.00 | 8.04 | 7.93 | 7.95 | 7.95 | 86,200 |
| Jan 09, 2024 | 8.02 | 8.05 | 7.82 | 7.85 | 7.85 | 69,500 |
| Jan 08, 2024 | 7.75 | 7.99 | 7.75 | 7.98 | 7.98 | 71,300 |
| Jan 05, 2024 | 7.70 | 7.98 | 7.70 | 7.89 | 7.89 | 90,500 |
| Jan 04, 2024 | 7.96 | 7.96 | 7.77 | 7.81 | 7.81 | 140,200 |
| Jan 03, 2024 | 7.55 | 7.83 | 7.55 | 7.76 | 7.76 | 216,400 |
| Jan 02, 2024 | 7.83 | 7.83 | 7.74 | 7.80 | 7.80 | 73,100 |
| Dec 29, 2023 | 7.71 | 7.86 | 7.61 | 7.83 | 7.83 | 68,600 |
| Dec 28, 2023 | 7.65 | 8.05 | 7.55 | 7.78 | 7.78 | 60,900 |
| Dec 27, 2023 | 7.83 | 7.83 | 7.71 | 7.72 | 7.72 | 77,500 |
| Dec 26, 2023 | 7.75 | 8.02 | 7.75 | 7.82 | 7.82 | 50,700 |
| Dec 22, 2023 | 7.65 | 8.02 | 7.64 | 8.00 | 8.00 | 63,800 |
| Dec 21, 2023 | 7.80 | 7.97 | 7.58 | 7.95 | 7.95 | 117,100 |
| Dec 20, 2023 | 7.85 | 8.05 | 7.84 | 7.88 | 7.88 | 120,900 |
| Dec 19, 2023 | 7.88 | 7.96 | 7.84 | 7.88 | 7.88 | 93,900 |
| Dec 18, 2023 | 7.65 | 7.89 | 7.54 | 7.85 | 7.85 | 158,400 |
| Dec 15, 2023 | 7.65 | 7.83 | 7.65 | 7.65 | 7.65 | 157,400 |
| Dec 14, 2023 | 7.53 | 7.67 | 7.53 | 7.62 | 7.62 | 279,400 |
| Dec 13, 2023 | 7.83 | 7.89 | 7.75 | 7.84 | 7.84 | 77,300 |
| Dec 12, 2023 | 8.05 | 8.07 | 7.98 | 8.03 | 8.03 | 179,000 |
| Dec 11, 2023 | 7.76 | 8.00 | 7.76 | 7.95 | 7.95 | 91,800 |
| Dec 08, 2023 | 7.47 | 7.85 | 7.47 | 7.84 | 7.84 | 78,400 |
| Dec 07, 2023 | 8.00 | 8.00 | 7.72 | 7.80 | 7.80 | 130,600 |
| Dec 06, 2023 | 7.98 | 8.00 | 7.60 | 7.85 | 7.85 | 67,500 |
| Dec 05, 2023 | 7.74 | 7.84 | 7.74 | 7.81 | 7.81 | 69,500 |
| Dec 04, 2023 | 7.90 | 7.90 | 7.65 | 7.73 | 7.73 | 143,500 |
| *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.