NSANY - Nissan Motor Co., Ltd.
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 7.50 | 7.60 | 7.50 | 7.58 | 7.58 | 41,100 |
| 25 May 2023 | 7.50 | 7.51 | 7.43 | 7.47 | 7.47 | 72,700 |
| 24 May 2023 | 7.45 | 7.51 | 7.30 | 7.41 | 7.41 | 34,300 |
| 23 May 2023 | 7.44 | 7.53 | 7.40 | 7.44 | 7.44 | 29,100 |
| 22 May 2023 | 7.39 | 7.55 | 7.39 | 7.55 | 7.55 | 43,000 |
| 19 May 2023 | 7.38 | 7.38 | 7.34 | 7.36 | 7.36 | 41,500 |
| 18 May 2023 | 7.57 | 7.57 | 7.32 | 7.36 | 7.36 | 65,000 |
| 17 May 2023 | 7.41 | 7.45 | 7.39 | 7.42 | 7.42 | 28,300 |
| 16 May 2023 | 7.70 | 7.70 | 7.47 | 7.47 | 7.47 | 88,600 |
| 15 May 2023 | 7.51 | 7.57 | 7.48 | 7.57 | 7.57 | 105,600 |
| 12 May 2023 | 7.76 | 8.00 | 7.76 | 7.90 | 7.90 | 54,100 |
| 11 May 2023 | 7.82 | 7.96 | 7.82 | 7.93 | 7.93 | 72,000 |
| 10 May 2023 | 7.47 | 7.49 | 7.41 | 7.42 | 7.42 | 40,700 |
| 09 May 2023 | 7.50 | 7.50 | 7.46 | 7.49 | 7.49 | 96,600 |
| 08 May 2023 | 7.35 | 7.42 | 7.35 | 7.35 | 7.35 | 90,300 |
| 05 May 2023 | 7.25 | 7.38 | 7.25 | 7.34 | 7.34 | 77,600 |
| 04 May 2023 | 7.16 | 7.25 | 7.14 | 7.23 | 7.23 | 141,100 |
| 03 May 2023 | 7.33 | 7.38 | 7.20 | 7.23 | 7.23 | 96,600 |
| 02 May 2023 | 7.21 | 7.32 | 7.15 | 7.17 | 7.17 | 110,200 |
| 01 May 2023 | 7.26 | 7.49 | 7.26 | 7.32 | 7.32 | 125,600 |
| 28 Apr 2023 | 7.08 | 7.28 | 7.08 | 7.26 | 7.26 | 49,700 |
| 27 Apr 2023 | 7.18 | 7.40 | 7.18 | 7.24 | 7.24 | 83,800 |
| 26 Apr 2023 | 7.31 | 7.31 | 7.05 | 7.05 | 7.05 | 155,200 |
| 25 Apr 2023 | 7.36 | 7.36 | 7.07 | 7.07 | 7.07 | 81,400 |
| 24 Apr 2023 | 7.33 | 7.33 | 7.15 | 7.25 | 7.25 | 93,900 |
| 21 Apr 2023 | 7.29 | 7.29 | 7.15 | 7.20 | 7.20 | 40,400 |
| 20 Apr 2023 | 7.35 | 7.41 | 7.30 | 7.31 | 7.31 | 97,800 |
| 19 Apr 2023 | 7.45 | 7.48 | 7.35 | 7.41 | 7.41 | 54,500 |
| 18 Apr 2023 | 7.50 | 7.50 | 7.44 | 7.47 | 7.47 | 50,800 |
| 17 Apr 2023 | 7.37 | 7.50 | 7.37 | 7.43 | 7.43 | 83,200 |
| 14 Apr 2023 | 7.51 | 7.55 | 7.33 | 7.37 | 7.37 | 82,000 |
| 13 Apr 2023 | 7.46 | 7.54 | 7.43 | 7.51 | 7.51 | 33,600 |
| 12 Apr 2023 | 7.65 | 7.65 | 7.54 | 7.59 | 7.59 | 40,000 |
| 11 Apr 2023 | 7.62 | 7.62 | 7.53 | 7.58 | 7.58 | 105,500 |
| 10 Apr 2023 | 7.22 | 7.41 | 7.22 | 7.41 | 7.41 | 70,400 |
| 06 Apr 2023 | 7.28 | 7.47 | 7.28 | 7.39 | 7.39 | 76,200 |
| 05 Apr 2023 | 7.62 | 7.67 | 7.54 | 7.57 | 7.57 | 132,100 |
| 04 Apr 2023 | 7.79 | 7.79 | 7.60 | 7.68 | 7.68 | 30,700 |
| 03 Apr 2023 | 7.53 | 7.80 | 7.53 | 7.67 | 7.67 | 52,900 |
| 31 Mar 2023 | 7.72 | 7.72 | 7.48 | 7.57 | 7.57 | 40,800 |
| 30 Mar 2023 | 7.40 | 7.48 | 7.40 | 7.45 | 7.45 | 140,100 |
| 29 Mar 2023 | 7.35 | 7.42 | 7.35 | 7.38 | 7.38 | 40,500 |
| 28 Mar 2023 | 7.16 | 7.41 | 7.16 | 7.33 | 7.33 | 75,500 |
| 27 Mar 2023 | 7.36 | 7.44 | 7.33 | 7.39 | 7.39 | 42,500 |
| 24 Mar 2023 | 7.30 | 7.36 | 7.28 | 7.35 | 7.35 | 57,200 |
| 23 Mar 2023 | 7.41 | 7.47 | 7.32 | 7.37 | 7.37 | 82,400 |
| 22 Mar 2023 | 7.38 | 7.38 | 7.22 | 7.22 | 7.22 | 44,200 |
| 21 Mar 2023 | 7.19 | 7.19 | 7.12 | 7.12 | 7.12 | 47,900 |
| 20 Mar 2023 | 7.11 | 7.16 | 7.04 | 7.11 | 7.11 | 88,000 |
| 17 Mar 2023 | 7.22 | 7.22 | 6.88 | 7.03 | 7.03 | 62,200 |
| 16 Mar 2023 | 6.85 | 7.17 | 6.85 | 7.13 | 7.13 | 82,400 |
| 15 Mar 2023 | 7.09 | 7.09 | 6.89 | 6.95 | 6.95 | 96,300 |
| 14 Mar 2023 | 7.23 | 7.28 | 7.02 | 7.16 | 7.16 | 111,500 |
| 13 Mar 2023 | 7.60 | 7.60 | 7.40 | 7.46 | 7.46 | 120,100 |
| 10 Mar 2023 | 7.75 | 7.80 | 7.63 | 7.68 | 7.68 | 134,200 |
| 09 Mar 2023 | 8.24 | 8.24 | 7.93 | 7.96 | 7.96 | 52,700 |
| 08 Mar 2023 | 8.02 | 8.10 | 7.98 | 8.02 | 8.02 | 77,600 |
| 07 Mar 2023 | 8.30 | 8.33 | 8.15 | 8.20 | 8.20 | 123,200 |
| 06 Mar 2023 | 7.95 | 8.25 | 7.95 | 8.16 | 8.16 | 48,300 |
| 03 Mar 2023 | 7.92 | 8.15 | 7.89 | 8.12 | 8.12 | 38,300 |
| 02 Mar 2023 | 7.75 | 7.93 | 7.75 | 7.93 | 7.93 | 50,400 |
| 01 Mar 2023 | 7.76 | 7.93 | 7.76 | 7.88 | 7.88 | 54,200 |
| 28 Feb 2023 | 7.76 | 7.82 | 7.76 | 7.82 | 7.82 | 81,700 |
| 27 Feb 2023 | 7.80 | 7.90 | 7.71 | 7.87 | 7.87 | 141,500 |
| 24 Feb 2023 | 7.62 | 7.81 | 7.62 | 7.81 | 7.81 | 39,500 |
| 23 Feb 2023 | 7.60 | 7.83 | 7.60 | 7.83 | 7.83 | 78,200 |
| 22 Feb 2023 | 7.80 | 7.80 | 7.55 | 7.74 | 7.74 | 70,200 |
| 21 Feb 2023 | 7.85 | 8.03 | 7.85 | 7.97 | 7.97 | 206,700 |
| 17 Feb 2023 | 7.67 | 7.80 | 7.67 | 7.78 | 7.78 | 76,700 |
| 16 Feb 2023 | 7.43 | 7.67 | 7.43 | 7.66 | 7.66 | 147,800 |
| 15 Feb 2023 | 7.43 | 7.43 | 7.23 | 7.40 | 7.40 | 63,100 |
| 14 Feb 2023 | 7.31 | 7.38 | 7.26 | 7.33 | 7.33 | 49,600 |
| 13 Feb 2023 | 7.35 | 7.46 | 7.27 | 7.46 | 7.46 | 91,100 |
| 10 Feb 2023 | 7.25 | 7.41 | 7.22 | 7.39 | 7.39 | 53,400 |
| 09 Feb 2023 | 7.34 | 7.42 | 7.31 | 7.41 | 7.41 | 65,200 |
| 08 Feb 2023 | 7.23 | 7.29 | 7.21 | 7.25 | 7.25 | 226,200 |
| 07 Feb 2023 | 7.26 | 7.36 | 7.15 | 7.36 | 7.36 | 257,100 |
| 06 Feb 2023 | 7.24 | 7.29 | 7.18 | 7.25 | 7.25 | 152,000 |
| 03 Feb 2023 | 7.21 | 7.22 | 7.02 | 7.17 | 7.17 | 81,800 |
| 02 Feb 2023 | 7.28 | 7.28 | 7.16 | 7.23 | 7.23 | 257,100 |
| 01 Feb 2023 | 7.29 | 7.33 | 7.19 | 7.33 | 7.33 | 100,400 |
| 31 Jan 2023 | 7.10 | 7.22 | 7.08 | 7.21 | 7.21 | 35,000 |
| 30 Jan 2023 | 7.02 | 7.07 | 7.00 | 7.01 | 7.01 | 81,100 |
| 27 Jan 2023 | 7.11 | 7.11 | 7.02 | 7.08 | 7.08 | 56,500 |
| 26 Jan 2023 | 7.00 | 7.05 | 6.89 | 6.99 | 6.99 | 134,500 |
| 25 Jan 2023 | 6.83 | 6.91 | 6.83 | 6.88 | 6.88 | 65,100 |
| 24 Jan 2023 | 6.73 | 6.88 | 6.73 | 6.87 | 6.87 | 145,700 |
| 23 Jan 2023 | 6.76 | 6.81 | 6.65 | 6.81 | 6.81 | 86,800 |
| 20 Jan 2023 | 6.63 | 6.78 | 6.63 | 6.76 | 6.76 | 70,800 |
| 19 Jan 2023 | 6.60 | 6.60 | 6.52 | 6.57 | 6.57 | 158,000 |
| 18 Jan 2023 | 6.70 | 6.80 | 6.67 | 6.68 | 6.68 | 168,900 |
| 17 Jan 2023 | 6.69 | 6.69 | 6.53 | 6.66 | 6.66 | 127,800 |
| 13 Jan 2023 | 6.48 | 6.55 | 6.48 | 6.52 | 6.52 | 52,600 |
| 12 Jan 2023 | 6.48 | 6.63 | 6.48 | 6.61 | 6.61 | 129,700 |
| 11 Jan 2023 | 6.26 | 6.75 | 6.25 | 6.54 | 6.54 | 56,200 |
| 10 Jan 2023 | 6.59 | 6.59 | 6.52 | 6.57 | 6.57 | 199,100 |
| 09 Jan 2023 | 6.55 | 6.60 | 6.53 | 6.56 | 6.56 | 111,900 |
| 06 Jan 2023 | 6.41 | 6.50 | 6.32 | 6.49 | 6.49 | 92,900 |
| 05 Jan 2023 | 6.33 | 6.33 | 6.27 | 6.31 | 6.31 | 226,300 |
| 04 Jan 2023 | 6.49 | 6.49 | 6.26 | 6.32 | 6.32 | 388,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.