Australia markets open in 50 minutes

Nissan Motor Co., Ltd. (NSANY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.670.00 (0.00%)
At close: 03:55PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20247.687.707.547.677.67112,973
23 Feb 20247.697.727.657.677.67106,900
22 Feb 20247.627.677.567.677.67110,000
21 Feb 20247.487.687.487.617.61131,000
20 Feb 20247.607.757.487.547.54133,000
16 Feb 20247.607.607.417.487.48167,500
15 Feb 20247.057.497.057.497.49113,800
14 Feb 20247.417.457.317.397.39158,600
13 Feb 20247.607.707.387.427.42167,700
12 Feb 20247.607.707.607.637.63553,200
09 Feb 20247.517.657.467.607.60305,100
08 Feb 20247.998.007.857.957.95105,600
07 Feb 20248.188.398.188.398.39110,200
06 Feb 20248.118.118.028.118.1181,100
05 Feb 20247.778.087.778.088.08196,000
02 Feb 20247.917.937.767.937.93148,100
01 Feb 20247.948.027.938.008.00104,400
31 Jan 20247.897.977.857.867.86113,400
30 Jan 20247.717.847.717.827.8235,800
29 Jan 20247.857.857.767.857.8586,800
26 Jan 20247.747.747.647.687.6874,900
25 Jan 20247.797.797.737.757.7563,600
24 Jan 20247.757.807.737.767.7674,300
23 Jan 20247.807.817.757.797.7952,000
22 Jan 20247.837.947.837.927.92115,100
19 Jan 20247.667.797.667.797.7977,600
18 Jan 20247.797.887.797.847.84232,500
17 Jan 20247.717.717.577.667.6689,400
16 Jan 20247.827.887.807.827.82101,500
12 Jan 20247.827.957.827.887.8851,900
11 Jan 20248.018.027.948.018.0154,900
10 Jan 20248.008.047.937.957.9586,200
09 Jan 20248.028.057.827.857.8569,500
08 Jan 20247.757.997.757.987.9871,300
05 Jan 20247.707.987.707.897.8990,500
04 Jan 20247.967.967.777.817.81140,200
03 Jan 20247.557.837.557.767.76216,400
02 Jan 20247.837.837.747.807.8073,100
29 Dec 20237.717.867.617.837.8368,600
28 Dec 20237.658.057.557.787.7860,900
27 Dec 20237.837.837.717.727.7277,500
26 Dec 20237.758.027.757.827.8250,700
22 Dec 20237.658.027.648.008.0063,800
21 Dec 20237.807.977.587.957.95117,100
20 Dec 20237.858.057.847.887.88120,900
19 Dec 20237.887.967.847.887.8893,900
18 Dec 20237.657.897.547.857.85158,400
15 Dec 20237.657.837.657.657.65157,400
14 Dec 20237.537.677.537.627.62279,400
13 Dec 20237.837.897.757.847.8477,300
12 Dec 20238.058.077.988.038.03179,000
11 Dec 20237.768.007.767.957.9591,800
08 Dec 20237.477.857.477.847.8478,400
07 Dec 20238.008.007.727.807.80130,600
06 Dec 20237.988.007.607.857.8567,500
05 Dec 20237.747.847.747.817.8169,500
04 Dec 20237.907.907.657.737.73143,500
01 Dec 20237.708.047.708.048.0455,700
30 Nov 20237.837.957.837.937.9374,800
29 Nov 20237.707.997.707.797.7955,000
28 Nov 20237.917.997.897.907.9056,000
27 Nov 20238.168.167.827.917.9197,600
24 Nov 20238.208.207.958.098.0916,400
22 Nov 20237.907.987.887.917.91111,200
21 Nov 20238.038.037.847.897.8969,100
20 Nov 20238.338.337.947.987.98114,400
17 Nov 20238.128.198.128.188.1874,400
16 Nov 20238.008.087.937.937.9335,600
15 Nov 20237.808.097.767.827.82104,900
14 Nov 20238.088.157.827.957.9597,800
13 Nov 20237.707.957.667.827.82126,100
10 Nov 20238.168.167.988.138.13128,600
09 Nov 20238.318.568.318.538.5377,500
08 Nov 20238.138.158.078.098.0967,400
07 Nov 20238.068.178.068.178.1740,700
06 Nov 20238.008.348.008.038.03137,100
03 Nov 20238.168.228.108.138.13100,300
02 Nov 20237.998.037.928.018.01126,000
01 Nov 20237.817.947.817.937.9394,300
31 Oct 20237.517.817.517.697.69136,500
30 Oct 20237.787.787.557.597.5980,500
27 Oct 20238.008.017.787.807.8044,300
26 Oct 20237.887.887.767.787.7846,400
25 Oct 20237.868.017.867.927.9245,900
24 Oct 20237.818.007.817.957.9567,500
23 Oct 20237.868.017.867.977.9741,000
20 Oct 20237.988.147.977.987.9893,600
19 Oct 20238.438.438.018.158.1553,600
18 Oct 20238.378.508.308.308.3029,200
17 Oct 20238.358.408.268.368.3646,700
16 Oct 20238.378.378.168.348.3453,500
13 Oct 20238.308.308.198.228.2237,900
12 Oct 20238.258.548.258.468.4638,200
11 Oct 20238.388.478.378.458.4567,500
10 Oct 20238.298.408.298.378.3741,300
09 Oct 20238.018.278.018.258.2525,500
06 Oct 20238.208.268.128.238.23105,500
05 Oct 20238.038.187.848.188.1879,800
04 Oct 20238.008.247.967.967.9641,100
03 Oct 20238.488.488.328.368.3661,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...