Nissan Motor Co., Ltd. (NSANY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | 7.00 | 7.07 | 6.77 | 6.80 | 6.80 | 173,500 |
| 23 Sept 2022 | 7.20 | 7.21 | 7.02 | 7.10 | 7.10 | 146,700 |
| 22 Sept 2022 | 7.50 | 7.50 | 7.21 | 7.28 | 7.28 | 124,900 |
| 21 Sept 2022 | 7.50 | 7.50 | 7.23 | 7.23 | 7.23 | 53,200 |
| 20 Sept 2022 | 7.50 | 7.51 | 7.38 | 7.42 | 7.42 | 141,600 |
| 19 Sept 2022 | 7.75 | 7.75 | 7.53 | 7.55 | 7.55 | 54,300 |
| 16 Sept 2022 | 7.75 | 7.75 | 7.50 | 7.54 | 7.54 | 100,700 |
| 15 Sept 2022 | 7.59 | 7.67 | 7.57 | 7.58 | 7.58 | 51,900 |
| 14 Sept 2022 | 7.34 | 7.60 | 7.34 | 7.55 | 7.55 | 47,900 |
| 13 Sept 2022 | 7.43 | 7.80 | 7.41 | 7.41 | 7.41 | 88,100 |
| 12 Sept 2022 | 7.66 | 7.89 | 7.66 | 7.76 | 7.76 | 88,900 |
| 09 Sept 2022 | 7.58 | 7.64 | 7.58 | 7.64 | 7.64 | 45,300 |
| 08 Sept 2022 | 7.52 | 7.63 | 7.52 | 7.58 | 7.58 | 61,500 |
| 07 Sept 2022 | 7.34 | 7.59 | 7.34 | 7.58 | 7.58 | 99,900 |
| 06 Sept 2022 | 7.60 | 7.60 | 7.37 | 7.42 | 7.42 | 91,700 |
| 02 Sept 2022 | 7.70 | 7.87 | 7.66 | 7.69 | 7.69 | 56,100 |
| 01 Sept 2022 | 7.85 | 7.88 | 7.80 | 7.87 | 7.87 | 59,700 |
| 31 Aug 2022 | 7.70 | 7.94 | 7.70 | 7.86 | 7.86 | 61,600 |
| 30 Aug 2022 | 7.96 | 7.96 | 7.67 | 7.79 | 7.79 | 62,400 |
| 29 Aug 2022 | 7.73 | 7.76 | 7.69 | 7.73 | 7.73 | 87,900 |
| 26 Aug 2022 | 7.92 | 7.95 | 7.68 | 7.68 | 7.68 | 47,600 |
| 25 Aug 2022 | 7.83 | 7.88 | 7.78 | 7.88 | 7.88 | 37,600 |
| 24 Aug 2022 | 7.70 | 7.78 | 7.70 | 7.75 | 7.75 | 43,800 |
| 23 Aug 2022 | 7.96 | 7.96 | 7.69 | 7.70 | 7.70 | 244,400 |
| 22 Aug 2022 | 7.80 | 7.95 | 7.64 | 7.64 | 7.64 | 95,500 |
| 19 Aug 2022 | 7.86 | 7.86 | 7.79 | 7.80 | 7.80 | 33,100 |
| 18 Aug 2022 | 7.87 | 7.89 | 7.85 | 7.86 | 7.86 | 26,500 |
| 17 Aug 2022 | 7.88 | 8.04 | 7.88 | 7.94 | 7.94 | 110,300 |
| 16 Aug 2022 | 8.01 | 8.01 | 7.62 | 7.91 | 7.91 | 236,800 |
| 15 Aug 2022 | 8.00 | 8.19 | 7.98 | 8.03 | 8.03 | 45,600 |
| 12 Aug 2022 | 8.09 | 8.12 | 8.02 | 8.06 | 8.06 | 51,400 |
| 11 Aug 2022 | 8.00 | 8.20 | 8.00 | 8.06 | 8.06 | 56,500 |
| 10 Aug 2022 | 7.85 | 8.13 | 7.85 | 8.08 | 8.08 | 298,500 |
| 09 Aug 2022 | 7.99 | 7.99 | 7.64 | 7.65 | 7.65 | 53,900 |
| 08 Aug 2022 | 7.60 | 7.83 | 7.52 | 7.70 | 7.70 | 63,000 |
| 05 Aug 2022 | 7.55 | 7.68 | 7.55 | 7.61 | 7.61 | 83,800 |
| 04 Aug 2022 | 7.78 | 7.78 | 7.59 | 7.65 | 7.65 | 42,400 |
| 03 Aug 2022 | 7.71 | 7.74 | 7.64 | 7.71 | 7.71 | 79,800 |
| 02 Aug 2022 | 7.65 | 8.00 | 7.65 | 7.71 | 7.71 | 139,100 |
| 01 Aug 2022 | 7.77 | 7.88 | 7.77 | 7.82 | 7.82 | 134,600 |
| 29 July 2022 | 7.56 | 7.60 | 7.52 | 7.59 | 7.59 | 83,700 |
| 28 July 2022 | 7.70 | 7.70 | 7.58 | 7.68 | 7.68 | 95,700 |
| 27 July 2022 | 7.41 | 7.73 | 7.41 | 7.57 | 7.57 | 77,600 |
| 26 July 2022 | 7.50 | 7.60 | 7.40 | 7.45 | 7.45 | 93,100 |
| 25 July 2022 | 7.67 | 7.67 | 7.49 | 7.51 | 7.51 | 96,500 |
| 22 July 2022 | 7.42 | 7.55 | 7.42 | 7.47 | 7.47 | 66,600 |
| 21 July 2022 | 7.60 | 7.60 | 7.50 | 7.58 | 7.58 | 71,200 |
| 20 July 2022 | 7.29 | 7.73 | 7.29 | 7.60 | 7.60 | 110,800 |
| 19 July 2022 | 7.27 | 7.58 | 7.27 | 7.55 | 7.55 | 201,800 |
| 18 July 2022 | 7.50 | 7.50 | 7.37 | 7.38 | 7.38 | 76,000 |
| 15 July 2022 | 7.28 | 7.47 | 7.28 | 7.36 | 7.36 | 62,900 |
| 14 July 2022 | 7.62 | 7.62 | 7.31 | 7.39 | 7.39 | 141,000 |
| 13 July 2022 | 7.24 | 7.46 | 7.24 | 7.45 | 7.45 | 74,000 |
| 12 July 2022 | 7.52 | 7.52 | 7.42 | 7.45 | 7.45 | 97,500 |
| 11 July 2022 | 7.71 | 7.71 | 7.50 | 7.52 | 7.52 | 133,500 |
| 08 July 2022 | 7.68 | 7.68 | 7.26 | 7.56 | 7.56 | 73,300 |
| 07 July 2022 | 7.63 | 7.63 | 7.34 | 7.44 | 7.44 | 90,500 |
| 06 July 2022 | 7.40 | 7.45 | 7.28 | 7.33 | 7.33 | 105,100 |
| 05 July 2022 | 7.51 | 7.75 | 7.44 | 7.52 | 7.52 | 97,400 |
| 01 July 2022 | 7.70 | 7.70 | 7.51 | 7.67 | 7.67 | 64,900 |
| 30 June 2022 | 7.95 | 7.95 | 7.69 | 7.79 | 7.79 | 66,000 |
| 29 June 2022 | 8.33 | 8.33 | 8.02 | 8.02 | 8.02 | 54,100 |
| 28 June 2022 | 8.25 | 8.36 | 8.23 | 8.28 | 8.28 | 55,800 |
| 27 June 2022 | 8.01 | 8.25 | 8.01 | 8.10 | 8.10 | 52,700 |
| 24 June 2022 | 8.37 | 8.37 | 7.82 | 8.18 | 8.18 | 40,000 |
| 23 June 2022 | 8.15 | 8.22 | 8.04 | 8.16 | 8.16 | 27,700 |
| 22 June 2022 | 8.15 | 8.25 | 8.15 | 8.22 | 8.22 | 48,200 |
| 21 June 2022 | 8.29 | 8.29 | 7.85 | 8.03 | 8.03 | 153,600 |
| 17 June 2022 | 8.07 | 8.07 | 7.75 | 7.79 | 7.79 | 53,900 |
| 16 June 2022 | 8.12 | 8.12 | 7.87 | 7.88 | 7.88 | 78,400 |
| 15 June 2022 | 7.84 | 8.23 | 7.84 | 7.94 | 7.94 | 60,400 |
| 14 June 2022 | 7.90 | 8.13 | 7.70 | 7.87 | 7.87 | 90,500 |
| 13 June 2022 | 8.13 | 8.13 | 7.90 | 7.91 | 7.91 | 68,000 |
| 10 June 2022 | 8.45 | 8.48 | 8.23 | 8.26 | 8.26 | 51,900 |
| 09 June 2022 | 8.40 | 8.54 | 8.40 | 8.42 | 8.42 | 56,700 |
| 08 June 2022 | 8.40 | 8.43 | 8.26 | 8.26 | 8.26 | 48,700 |
| 07 June 2022 | 8.21 | 8.42 | 8.21 | 8.40 | 8.40 | 62,200 |
| 06 June 2022 | 8.33 | 8.33 | 8.20 | 8.22 | 8.22 | 35,600 |
| 03 June 2022 | 8.16 | 8.38 | 8.12 | 8.16 | 8.16 | 54,900 |
| 02 June 2022 | 8.45 | 8.45 | 8.24 | 8.38 | 8.38 | 45,700 |
| 01 June 2022 | 8.24 | 8.50 | 8.23 | 8.24 | 8.24 | 159,400 |
| 31 May 2022 | 7.92 | 7.92 | 7.70 | 7.75 | 7.75 | 154,300 |
| 27 May 2022 | 7.89 | 7.91 | 7.76 | 7.85 | 7.85 | 47,700 |
| 26 May 2022 | 7.70 | 7.81 | 7.70 | 7.79 | 7.79 | 120,000 |
| 25 May 2022 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 98,700 |
| 24 May 2022 | 7.60 | 7.99 | 7.60 | 7.68 | 7.68 | 69,100 |
| 23 May 2022 | 7.76 | 7.84 | 7.70 | 7.81 | 7.81 | 80,400 |
| 20 May 2022 | 7.80 | 7.90 | 7.68 | 7.80 | 7.80 | 119,700 |
| 19 May 2022 | 7.50 | 7.66 | 7.50 | 7.60 | 7.60 | 89,400 |
| 18 May 2022 | 7.70 | 7.80 | 7.63 | 7.63 | 7.63 | 87,800 |
| 17 May 2022 | 7.65 | 7.65 | 7.53 | 7.59 | 7.59 | 126,900 |
| 16 May 2022 | 7.70 | 7.74 | 7.56 | 7.69 | 7.69 | 74,100 |
| 13 May 2022 | 7.51 | 7.70 | 7.51 | 7.67 | 7.67 | 86,200 |
| 12 May 2022 | 7.53 | 7.79 | 7.53 | 7.65 | 7.65 | 159,600 |
| 11 May 2022 | 7.74 | 7.89 | 7.60 | 7.70 | 7.70 | 92,500 |
| 10 May 2022 | 7.86 | 7.93 | 7.72 | 7.79 | 7.79 | 175,900 |
| 09 May 2022 | 8.12 | 8.12 | 7.83 | 7.85 | 7.85 | 125,300 |
| 06 May 2022 | 7.82 | 8.00 | 7.82 | 7.95 | 7.95 | 114,200 |
| 05 May 2022 | 8.20 | 8.20 | 7.82 | 7.88 | 7.88 | 74,300 |
| 04 May 2022 | 7.70 | 8.23 | 7.70 | 8.13 | 8.13 | 74,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
