Australia markets closed

Nissan Motor Co., Ltd. (NSANF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.3700+0.0050 (+0.15%)
At close: 01:44PM EDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20223.37003.37003.37003.37003.3700100
05 Oct 20223.37003.37003.37003.37003.3700-
04 Oct 20223.37003.37003.37003.37003.3700161,100
03 Oct 20223.17003.17003.17003.17003.1700236,000
30 Sept 20223.31003.31003.17003.17003.1700126,100
29 Sept 20223.39003.39003.39003.39003.39001,000
28 Sept 20223.42003.42003.42003.42003.4200-
27 Sept 20223.42003.42003.42003.42003.4200-
26 Sept 20223.42003.42003.42003.42003.4200200
23 Sept 20223.59003.59003.59003.59003.59001,000
22 Sept 20223.67003.67003.67003.67003.6700-
21 Sept 20223.53003.71003.53003.67003.670010,300
20 Sept 20223.78003.78003.73003.73003.73001,600
19 Sept 20223.78003.78003.78003.78003.7800-
16 Sept 20223.80003.80003.78003.78003.7800200
15 Sept 20223.80003.81003.80003.81003.81001,100
14 Sept 20223.81003.81003.81003.81003.8100100
13 Sept 20223.79003.79003.75003.75003.750040,200
12 Sept 20223.78003.78003.78003.78003.7800100
09 Sept 20223.75003.75003.75003.75003.7500-
08 Sept 20223.75003.75003.75003.75003.7500500
07 Sept 20223.75003.75003.75003.75003.7500100
06 Sept 20223.72003.80003.72003.80003.8000300
02 Sept 20223.97003.97003.97003.97003.9700-
01 Sept 20223.97003.97003.97003.97003.9700-
31 Aug 20223.97003.97003.97003.97003.9700-
30 Aug 20223.97003.97003.97003.97003.970011,300
29 Aug 20223.98003.98003.98003.98003.9800-
26 Aug 20223.98003.98003.98003.98003.9800100
25 Aug 20223.97003.98003.97003.98003.98001,100
24 Aug 20223.79003.79003.79003.79003.79008,700
23 Aug 20223.96003.96003.87003.87003.87002,000
22 Aug 20223.99003.99003.99003.99003.9900100
19 Aug 20223.95003.95003.85003.94003.94001,700
18 Aug 20223.92003.92003.92003.92003.9200100
17 Aug 20223.96003.96003.92003.92003.92007,000
16 Aug 20224.05004.05003.85003.85003.85002,100
15 Aug 20224.04004.04004.04004.04004.0400-
12 Aug 20224.04004.04004.04004.04004.0400200
11 Aug 20223.95003.99003.95003.99003.99002,300
10 Aug 20223.89003.89003.89003.89003.8900100
09 Aug 20223.89003.89003.89003.89003.8900-
08 Aug 20223.90004.02003.78003.89003.89008,200
05 Aug 20223.68003.68003.68003.68003.6800300
04 Aug 20223.84003.84003.84003.84003.8400-
03 Aug 20223.84003.84003.84003.84003.8400200
02 Aug 20223.90003.90003.90003.90003.9000300
01 Aug 20223.79004.03003.79003.86003.86003,700
29 July 20223.86003.86003.75003.75003.7500900
28 July 20223.82003.89003.82003.89003.89001,200
27 July 20223.75003.84003.75003.75003.750020,800
26 July 20223.71003.71003.66003.71003.7100641,900
25 July 20223.77003.77003.77003.77003.7700-
22 July 20223.77003.77003.77003.77003.7700100
21 July 20223.81003.81003.81003.81003.8100-
20 July 20223.77003.81003.77003.81003.8100217,100
19 July 20223.78003.78003.78003.78003.78008,100
18 July 20223.71003.71003.70003.70003.70004,400
15 July 20223.70003.70003.70003.70003.70006,700
14 July 20223.70003.70003.70003.70003.7000300
13 July 20223.70003.70003.70003.70003.7000200
12 July 20223.78003.78003.78003.78003.7800-
11 July 20223.70003.78003.70003.78003.7800900
08 July 20223.70003.70003.70003.70003.7000-
07 July 20223.70003.70003.70003.70003.7000100
06 July 20223.71003.71003.71003.71003.7100700
05 July 20223.81003.84003.77003.84003.8400900
01 July 20223.90003.90003.90003.90003.9000-
30 June 20223.98003.98003.90003.90003.90001,000
29 June 20224.05004.05004.05004.05004.05001,000
28 June 20224.06004.26004.06004.26004.2600500
27 June 20224.09004.09004.09004.09004.0900-
24 June 20224.09004.09004.09004.09004.0900100
23 June 20224.09004.09004.09004.09004.0900500
22 June 20224.21004.21004.21004.21004.2100300
21 June 20223.97004.02003.97004.02004.0200174,100
17 June 20223.83003.83003.83003.83003.8300300
16 June 20224.01004.01004.01004.01004.0100-
15 June 20224.01004.01004.01004.01004.0100-
14 June 20224.01004.01004.01004.01004.0100200
13 June 20224.00004.00004.00004.00004.0000100
10 June 20224.17004.17004.17004.17004.1700-
09 June 20224.17004.17004.17004.17004.1700-
08 June 20224.17004.17004.17004.17004.1700-
07 June 20224.17004.17004.17004.17004.17001,500
06 June 20224.05004.05004.05004.05004.0500-
03 June 20224.05004.05004.05004.05004.0500300
02 June 20224.18004.18004.11004.11004.11005,100
01 June 20224.15004.15004.09004.09004.0900116,300
31 May 20223.93003.93003.89003.89003.8900500
27 May 20223.90003.90003.90003.90003.9000-
26 May 20223.87003.90003.87003.90003.90005,200
25 May 20223.84003.84003.84003.84003.8400300
24 May 20223.90003.90003.87003.87003.87001,000
23 May 20223.85003.90003.85003.90003.90001,200
20 May 20223.77003.77003.77003.77003.7700-
19 May 20223.78003.78003.76003.77003.770063,300
18 May 20223.78003.78003.78003.78003.7800-
17 May 20223.82003.82003.78003.78003.78002,000
16 May 20223.85003.85003.85003.85003.8500300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...