NSANY - Nissan Motor Co., Ltd.

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 May 20207.757.797.557.577.57174,010
28 May 20208.018.147.998.038.03205,900
27 May 20207.758.257.758.228.22396,300
26 May 20207.397.397.217.317.31184,300
22 May 20207.067.066.906.996.9956,000
21 May 20207.127.127.017.027.02134,100
20 May 20207.017.187.017.087.08136,600
19 May 20207.027.207.027.137.13366,100
18 May 20206.926.986.826.946.94103,600
15 May 20206.766.976.766.826.8264,500
14 May 20206.686.686.516.616.61129,100
13 May 20206.746.806.696.726.72114,000
12 May 20207.037.036.846.866.86299,900
11 May 20206.967.066.967.047.04162,400
08 May 20206.396.526.396.506.50110,900
07 May 20206.326.346.246.276.27302,100
06 May 20206.566.596.426.426.42133,800
05 May 20206.596.596.476.486.4879,600
04 May 20206.766.766.346.486.48152,800
01 May 20206.506.606.456.456.45165,900
30 Apr 20206.886.956.806.846.84194,200
29 Apr 20206.817.066.816.946.94372,900
28 Apr 20206.856.856.736.756.75241,200
27 Apr 20206.696.756.586.666.66256,700
24 Apr 20206.606.606.416.506.5086,100
23 Apr 20206.566.616.466.486.48137,000
22 Apr 20206.256.416.256.306.30184,800
21 Apr 20206.416.666.416.506.50272,400
20 Apr 20206.616.816.616.706.70297,400
17 Apr 20206.516.856.516.656.65185,200
16 Apr 20206.506.546.426.456.45301,500
15 Apr 20206.886.886.676.676.67257,700
14 Apr 20206.827.116.806.966.96582,800
13 Apr 20207.037.206.756.976.97293,000
09 Apr 20206.686.836.686.776.77338,000
08 Apr 20206.186.986.186.606.60239,500
07 Apr 20206.166.746.166.466.46511,500
06 Apr 20206.036.416.036.416.41559,900
03 Apr 20205.996.055.785.785.78371,400
02 Apr 20206.296.395.956.106.10395,800
01 Apr 20206.376.676.196.196.19998,700
31 Mar 20206.616.856.566.706.70562,300
30 Mar 20206.987.416.927.197.19525,100
27 Mar 20207.007.436.937.047.04227,100
26 Mar 20207.397.397.007.257.25249,200
25 Mar 20207.027.206.947.067.06208,200
24 Mar 20206.157.106.156.936.93205,100
23 Mar 20206.297.206.296.706.70366,800
20 Mar 20207.357.567.157.267.26310,200
19 Mar 20206.827.516.827.237.23530,200
18 Mar 20207.137.506.917.217.21302,700
17 Mar 20206.647.276.647.207.20402,600
16 Mar 20207.067.066.666.876.87459,100
13 Mar 20207.377.577.067.577.57417,100
12 Mar 20207.087.407.007.257.25693,300
11 Mar 20207.808.007.617.617.61327,500
10 Mar 20207.547.967.477.757.751,084,700
09 Mar 20207.487.547.257.447.44675,400
06 Mar 20208.028.087.898.008.00372,600
05 Mar 20208.108.328.108.218.21299,300
04 Mar 20208.418.518.398.498.49248,900
03 Mar 20208.418.578.318.388.38850,000
02 Mar 20208.468.628.348.588.58218,500
28 Feb 20208.378.588.218.568.56364,300
27 Feb 20208.508.608.408.408.40229,500
26 Feb 20208.548.838.548.778.77302,000
25 Feb 20208.708.808.558.558.55338,300
24 Feb 20208.838.988.658.778.77221,800
21 Feb 20209.029.069.009.019.01182,900
20 Feb 20209.199.209.029.069.06229,600
19 Feb 20209.009.349.009.199.19215,000
18 Feb 20209.199.199.019.039.03283,300
14 Feb 20209.499.499.439.469.46243,400
13 Feb 20209.939.999.899.959.95184,500
12 Feb 202010.3610.5310.3010.4710.47155,200
11 Feb 202010.7010.7510.6110.6610.6690,500
10 Feb 202010.6510.7110.6010.6110.61188,700
07 Feb 202010.7810.8710.7010.7110.71130,600
06 Feb 202010.8410.9510.8010.9110.91140,900
05 Feb 202010.7311.0710.7310.8310.83175,500
04 Feb 202010.6510.8510.6510.7910.79254,400
03 Feb 202010.8510.9510.7510.7810.78131,900
31 Jan 202010.8010.9410.7610.7710.77114,300
30 Jan 202010.8411.0010.7710.9710.97178,300
29 Jan 202011.1211.1210.9110.9310.93224,000
28 Jan 202010.7711.0310.7711.0011.00167,200
27 Jan 202011.0011.0010.8510.8610.86129,900
24 Jan 202011.2011.2711.1111.1711.17177,700
23 Jan 202011.3411.3811.2611.3511.35205,400
22 Jan 202011.5811.5811.4011.4111.41126,700
21 Jan 202011.3111.6011.3111.4911.49168,200
17 Jan 202011.7711.7711.4511.4811.48151,000
16 Jan 202011.6111.6111.2211.3611.36152,200
15 Jan 202011.2011.4111.1711.2611.26230,400
14 Jan 202011.3011.3011.1611.1811.18170,000
13 Jan 202011.3011.6011.3011.4811.48287,400
10 Jan 202011.8311.8311.5411.5611.56215,900
09 Jan 202012.0012.0011.7611.7811.78208,400
08 Jan 202011.7511.7611.6811.6811.68212,800
07 Jan 202011.6411.7011.6111.6611.66147,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more