Australia markets close in 1 hour 35 minutes

Nissan Motor Co., Ltd. (NSANY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.25-0.11 (-1.49%)
At close: 03:59PM EST
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20237.237.297.217.257.25226,200
07 Feb 20237.267.367.157.367.36257,100
06 Feb 20237.247.297.187.257.25152,000
03 Feb 20237.217.227.027.177.1781,800
02 Feb 20237.287.287.167.237.23257,100
01 Feb 20237.297.337.197.337.33100,400
31 Jan 20237.107.227.087.217.2135,000
30 Jan 20237.027.077.007.017.0181,100
27 Jan 20237.117.117.027.087.0856,500
26 Jan 20237.007.056.896.996.99134,500
25 Jan 20236.836.916.836.886.8865,100
24 Jan 20236.736.886.736.876.87145,700
23 Jan 20236.766.816.656.816.8186,800
20 Jan 20236.636.786.636.766.7670,800
19 Jan 20236.606.606.526.576.57158,000
18 Jan 20236.706.806.676.686.68168,900
17 Jan 20236.696.696.536.666.66127,800
13 Jan 20236.486.556.486.526.5252,600
12 Jan 20236.486.636.486.616.61129,700
11 Jan 20236.266.756.256.546.5456,200
10 Jan 20236.596.596.526.576.57199,100
09 Jan 20236.556.606.536.566.56111,900
06 Jan 20236.416.506.326.496.4992,900
05 Jan 20236.336.336.276.316.31226,300
04 Jan 20236.496.496.266.326.32388,200
03 Jan 20236.206.606.206.336.33122,100
30 Dec 20226.206.346.206.286.28110,700
29 Dec 20226.056.306.056.286.28139,400
28 Dec 20226.166.266.166.196.19127,100
27 Dec 20226.346.476.206.226.22165,500
23 Dec 20226.156.256.156.256.25110,800
22 Dec 20226.526.526.216.326.32153,500
21 Dec 20226.376.376.186.276.27109,500
20 Dec 20226.526.556.466.486.48161,600
19 Dec 20226.366.636.366.576.57127,200
16 Dec 20226.696.746.676.706.7072,500
15 Dec 20226.856.856.656.696.6988,900
14 Dec 20226.756.896.756.776.77105,600
13 Dec 20226.806.946.806.826.82117,900
12 Dec 20226.836.836.706.806.80107,900
09 Dec 20226.606.806.606.746.7482,400
08 Dec 20226.806.836.786.826.8296,200
07 Dec 20226.527.006.526.806.8094,500
06 Dec 20226.756.876.736.766.76115,000
05 Dec 20226.736.956.736.756.75107,100
02 Dec 20227.157.156.857.067.0636,200
01 Dec 20227.227.227.127.207.2063,100
30 Nov 20227.107.227.037.227.22118,400
29 Nov 20226.857.316.857.107.10145,400
28 Nov 20227.157.327.157.227.2272,100
25 Nov 20227.277.297.217.287.2823,100
23 Nov 20227.177.337.177.277.27111,300
22 Nov 20227.157.257.157.257.25196,300
21 Nov 20226.767.206.767.077.0781,100
18 Nov 20227.037.197.037.137.13186,000
17 Nov 20226.927.066.926.976.9751,300
16 Nov 20226.877.136.877.087.0851,100
15 Nov 20226.997.326.997.197.1985,500
14 Nov 20227.257.257.007.057.0565,400
11 Nov 20226.887.156.887.147.14134,100
10 Nov 20227.067.066.897.007.00159,300
09 Nov 20226.737.466.626.866.86351,000
08 Nov 20226.756.796.716.786.78509,800
07 Nov 20226.656.676.556.646.64154,100
04 Nov 20226.346.656.346.626.6287,000
03 Nov 20226.376.466.376.416.41186,500
02 Nov 20226.576.696.426.436.43133,600
01 Nov 20226.486.486.256.346.34409,000
31 Oct 20226.116.616.116.366.36120,900
28 Oct 20226.236.346.236.316.3161,900
27 Oct 20226.076.316.076.226.22185,500
26 Oct 20226.306.576.306.316.3166,000
25 Oct 20226.126.336.126.306.30493,300
24 Oct 20226.106.176.076.126.12330,600
21 Oct 20225.816.205.816.116.1199,200
20 Oct 20226.046.256.046.066.06249,800
19 Oct 20226.166.256.086.116.11227,400
18 Oct 20226.256.255.976.116.11357,500
17 Oct 20226.056.316.056.166.16224,000
14 Oct 20226.416.416.016.016.01243,300
13 Oct 20226.106.145.916.106.10369,400
12 Oct 20226.366.366.106.106.10201,900
11 Oct 20226.366.366.246.266.26317,800
10 Oct 20226.406.406.286.356.35190,900
07 Oct 20226.286.476.286.366.36176,500
06 Oct 20226.826.826.486.486.48127,600
05 Oct 20226.406.626.376.606.6092,200
04 Oct 20226.856.856.606.726.72528,500
03 Oct 20226.626.646.406.606.60168,700
30 Sept 20226.506.546.266.446.44324,800
29 Sept 20226.716.976.716.776.77480,700
28 Sept 20226.716.906.506.846.84186,500
27 Sept 20226.806.986.776.806.80232,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...