Australia markets close in 1 hour 8 minutes

Nissan Motor Co., Ltd. (NSANY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
6.80-0.30 (-4.29%)
At close: 03:57PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20227.007.076.776.806.80173,500
23 Sept 20227.207.217.027.107.10146,700
22 Sept 20227.507.507.217.287.28124,900
21 Sept 20227.507.507.237.237.2353,200
20 Sept 20227.507.517.387.427.42141,600
19 Sept 20227.757.757.537.557.5554,300
16 Sept 20227.757.757.507.547.54100,700
15 Sept 20227.597.677.577.587.5851,900
14 Sept 20227.347.607.347.557.5547,900
13 Sept 20227.437.807.417.417.4188,100
12 Sept 20227.667.897.667.767.7688,900
09 Sept 20227.587.647.587.647.6445,300
08 Sept 20227.527.637.527.587.5861,500
07 Sept 20227.347.597.347.587.5899,900
06 Sept 20227.607.607.377.427.4291,700
02 Sept 20227.707.877.667.697.6956,100
01 Sept 20227.857.887.807.877.8759,700
31 Aug 20227.707.947.707.867.8661,600
30 Aug 20227.967.967.677.797.7962,400
29 Aug 20227.737.767.697.737.7387,900
26 Aug 20227.927.957.687.687.6847,600
25 Aug 20227.837.887.787.887.8837,600
24 Aug 20227.707.787.707.757.7543,800
23 Aug 20227.967.967.697.707.70244,400
22 Aug 20227.807.957.647.647.6495,500
19 Aug 20227.867.867.797.807.8033,100
18 Aug 20227.877.897.857.867.8626,500
17 Aug 20227.888.047.887.947.94110,300
16 Aug 20228.018.017.627.917.91236,800
15 Aug 20228.008.197.988.038.0345,600
12 Aug 20228.098.128.028.068.0651,400
11 Aug 20228.008.208.008.068.0656,500
10 Aug 20227.858.137.858.088.08298,500
09 Aug 20227.997.997.647.657.6553,900
08 Aug 20227.607.837.527.707.7063,000
05 Aug 20227.557.687.557.617.6183,800
04 Aug 20227.787.787.597.657.6542,400
03 Aug 20227.717.747.647.717.7179,800
02 Aug 20227.658.007.657.717.71139,100
01 Aug 20227.777.887.777.827.82134,600
29 July 20227.567.607.527.597.5983,700
28 July 20227.707.707.587.687.6895,700
27 July 20227.417.737.417.577.5777,600
26 July 20227.507.607.407.457.4593,100
25 July 20227.677.677.497.517.5196,500
22 July 20227.427.557.427.477.4766,600
21 July 20227.607.607.507.587.5871,200
20 July 20227.297.737.297.607.60110,800
19 July 20227.277.587.277.557.55201,800
18 July 20227.507.507.377.387.3876,000
15 July 20227.287.477.287.367.3662,900
14 July 20227.627.627.317.397.39141,000
13 July 20227.247.467.247.457.4574,000
12 July 20227.527.527.427.457.4597,500
11 July 20227.717.717.507.527.52133,500
08 July 20227.687.687.267.567.5673,300
07 July 20227.637.637.347.447.4490,500
06 July 20227.407.457.287.337.33105,100
05 July 20227.517.757.447.527.5297,400
01 July 20227.707.707.517.677.6764,900
30 June 20227.957.957.697.797.7966,000
29 June 20228.338.338.028.028.0254,100
28 June 20228.258.368.238.288.2855,800
27 June 20228.018.258.018.108.1052,700
24 June 20228.378.377.828.188.1840,000
23 June 20228.158.228.048.168.1627,700
22 June 20228.158.258.158.228.2248,200
21 June 20228.298.297.858.038.03153,600
17 June 20228.078.077.757.797.7953,900
16 June 20228.128.127.877.887.8878,400
15 June 20227.848.237.847.947.9460,400
14 June 20227.908.137.707.877.8790,500
13 June 20228.138.137.907.917.9168,000
10 June 20228.458.488.238.268.2651,900
09 June 20228.408.548.408.428.4256,700
08 June 20228.408.438.268.268.2648,700
07 June 20228.218.428.218.408.4062,200
06 June 20228.338.338.208.228.2235,600
03 June 20228.168.388.128.168.1654,900
02 June 20228.458.458.248.388.3845,700
01 June 20228.248.508.238.248.24159,400
31 May 20227.927.927.707.757.75154,300
27 May 20227.897.917.767.857.8547,700
26 May 20227.707.817.707.797.79120,000
25 May 20227.657.757.657.707.7098,700
24 May 20227.607.997.607.687.6869,100
23 May 20227.767.847.707.817.8180,400
20 May 20227.807.907.687.807.80119,700
19 May 20227.507.667.507.607.6089,400
18 May 20227.707.807.637.637.6387,800
17 May 20227.657.657.537.597.59126,900
16 May 20227.707.747.567.697.6974,100
13 May 20227.517.707.517.677.6786,200
12 May 20227.537.797.537.657.65159,600
11 May 20227.747.897.607.707.7092,500
10 May 20227.867.937.727.797.79175,900
09 May 20228.128.127.837.857.85125,300
06 May 20227.828.007.827.957.95114,200
05 May 20228.208.207.827.887.8874,300
04 May 20227.708.237.708.138.1374,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...