Other OTC - Delayed Quote • USD
Nissan Motor Co., Ltd. (NSANF)
At close: April 26 at 9:30 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 39,800 |
| Apr 25, 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 700 |
| Apr 24, 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.6200 | 224,400 |
| Apr 23, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 59,300 |
| Apr 22, 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | 1,600 |
| Apr 19, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 19,600 |
| Apr 18, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Apr 17, 2024 | 3.8000 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | 1,500 |
| Apr 16, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Apr 15, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 300 |
| Apr 12, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 500 |
| Apr 11, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Apr 10, 2024 | 3.8900 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 34,500 |
| Apr 9, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| Apr 8, 2024 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 3.8900 | 2,000 |
| Apr 5, 2024 | 3.8300 | 3.8300 | 3.7700 | 3.7700 | 3.7700 | 1,400 |
| Apr 4, 2024 | 3.9000 | 3.9000 | 3.8700 | 3.8700 | 3.8700 | 1,400 |
| Apr 3, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Apr 2, 2024 | 3.8500 | 3.8700 | 3.8500 | 3.8700 | 3.8700 | 600 |
| Apr 1, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,000 |
| Mar 28, 2024 | 0.0660 Dividend | |||||
| Mar 28, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 15,900 |
| Mar 27, 2024 | 4.0000 | 4.0000 | 3.9900 | 4.0000 | 3.9340 | 1,200 |
| Mar 26, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0324 | 2,100 |
| Mar 25, 2024 | 4.1600 | 4.1600 | 4.0300 | 4.0300 | 3.9635 | 1,100 |
| Mar 22, 2024 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | 4.2291 | 5,900 |
| Mar 21, 2024 | 4.1300 | 4.2500 | 4.1300 | 4.2500 | 4.1799 | 5,500 |
| Mar 20, 2024 | 4.0400 | 4.1200 | 4.0400 | 4.0800 | 4.0127 | 1,700 |
| Mar 19, 2024 | 3.9900 | 4.0400 | 3.9900 | 4.0400 | 3.9733 | 5,400 |
| Mar 18, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7471 | 15,700 |
| Mar 15, 2024 | 3.8100 | 3.9400 | 3.8100 | 3.8100 | 3.7471 | 4,100 |
| Mar 14, 2024 | 3.8400 | 3.8400 | 3.7200 | 3.7200 | 3.6586 | 2,300 |
| Mar 13, 2024 | 3.7400 | 3.8200 | 3.7400 | 3.8200 | 3.7570 | 2,000 |
| Mar 12, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6390 | 5,600 |
| Mar 11, 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.6390 | 9,300 |
| Mar 8, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | - |
| Mar 7, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | 200 |
| Mar 6, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | - |
| Mar 5, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | - |
| Mar 4, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | 100 |
| Mar 1, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | 100 |
| Feb 29, 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.8848 | 15,000 |
| Feb 28, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7865 | 1,000 |
| Feb 27, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6980 | - |
| Feb 26, 2024 | 3.6800 | 3.7600 | 3.6800 | 3.7600 | 3.6980 | 61,700 |
| Feb 23, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6881 | 100 |
| Feb 22, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5898 | 300 |
| Feb 21, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | - |
| Feb 20, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | - |
| Feb 16, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | - |
| Feb 15, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | 3,000 |
| Feb 14, 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6100 | 3.5504 | 900 |
| Feb 13, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7176 | 100 |
| Feb 12, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7078 | 100 |
| Feb 9, 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.7373 | 2,300 |
| Feb 8, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9733 | 100 |
| Feb 7, 2024 | 4.1300 | 4.2000 | 4.1300 | 4.1400 | 4.0717 | 6,100 |
| Feb 6, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9340 | 200 |
| Feb 5, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9733 | 27,600 |
| Feb 2, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9832 | 300 |
| Feb 1, 2024 | 3.9400 | 4.0300 | 3.9400 | 4.0300 | 3.9635 | 500 |
| Jan 31, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | 800 |
| Jan 30, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | - |
| Jan 29, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 4,500 |
| Jan 26, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5996 | 100 |
| Jan 25, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9438 | - |
| Jan 24, 2024 | 3.7200 | 4.0100 | 3.7200 | 4.0100 | 3.9438 | 1,800 |
| Jan 23, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7471 | - |
| Jan 22, 2024 | 3.9200 | 3.9200 | 3.8100 | 3.8100 | 3.7471 | 1,000 |
| Jan 19, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | 200 |
| Jan 18, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 22,400 |
| Jan 17, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 1,200 |
| Jan 16, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
| Jan 12, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
| Jan 11, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
| Jan 10, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
| Jan 9, 2024 | 4.0800 | 4.0800 | 3.9200 | 3.9200 | 3.8553 | 500 |
| Jan 8, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9242 | 400 |
| Jan 5, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.8455 | 300 |
| Jan 4, 2024 | 3.9300 | 3.9300 | 3.9100 | 3.9100 | 3.8455 | 27,900 |
| Jan 3, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8061 | 131,000 |
| Jan 2, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8061 | 200 |
| Dec 29, 2023 | 3.8400 | 3.8400 | 3.7900 | 3.7900 | 3.7275 | 1,200 |
| Dec 28, 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | 100 |
| Dec 27, 2023 | 3.9500 | 3.9500 | 3.8200 | 3.8900 | 3.8258 | 1,600 |
| Dec 26, 2023 | 4.0400 | 4.0400 | 3.8300 | 3.8300 | 3.7668 | 2,100 |
| Dec 22, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9930 | 1,000 |
| Dec 21, 2023 | 4.0500 | 4.0700 | 4.0000 | 4.0100 | 3.9438 | 1,600 |
| Dec 20, 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0225 | 400 |
| Dec 19, 2023 | 3.9800 | 3.9900 | 3.9800 | 3.9900 | 3.9242 | 300 |
| Dec 18, 2023 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | 3.8357 | 900 |
| Dec 15, 2023 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8061 | 200 |
| Dec 14, 2023 | 3.8200 | 3.8300 | 3.7700 | 3.8300 | 3.7668 | 1,300 |
| Dec 13, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8848 | 200 |
| Dec 12, 2023 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | 3.9832 | 33,900 |
| Dec 11, 2023 | 3.8300 | 3.9400 | 3.8300 | 3.9100 | 3.8455 | 2,800 |
| Dec 8, 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9635 | 16,000 |
| Dec 7, 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9635 | 900 |
| Dec 6, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8848 | 100 |
| Dec 5, 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 200 |
| Dec 4, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7963 | 800 |
| Dec 1, 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | - |
| Nov 30, 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 1,500 |
| Nov 29, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | - |
| Nov 28, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | - |
| Nov 27, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | - |
| Nov 24, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | - |
| Nov 22, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | 1,000 |
| Nov 21, 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7668 | 1,000 |
| Nov 20, 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0520 | 100 |
| Nov 17, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7865 | - |
| Nov 16, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7865 | - |
| Nov 15, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7865 | 1,000 |
| Nov 14, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7865 | 8,600 |
| Nov 13, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7865 | 1,300 |
| Nov 10, 2023 | 4.1800 | 4.1800 | 3.9800 | 3.9800 | 3.9143 | 300 |
| Nov 9, 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2389 | 100 |
| Nov 8, 2023 | 4.1100 | 4.1800 | 4.0300 | 4.1800 | 4.1110 | 120,600 |
| Nov 7, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0815 | - |
| Nov 6, 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0815 | 100 |
| Nov 3, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9340 | 300 |
| Nov 2, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9242 | - |
| Nov 1, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9242 | - |
| Oct 31, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9242 | - |
| Oct 30, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9242 | - |
| Oct 27, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9242 | - |
| Oct 26, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9242 | - |
| Oct 25, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9242 | 16,000 |
| Oct 24, 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9242 | 200 |
| Oct 23, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9143 | 300 |
| Oct 20, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2291 | - |
| Oct 19, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2291 | - |
| Oct 18, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2291 | 100 |
| Oct 17, 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1995 | - |
| Oct 16, 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1995 | - |
| Oct 13, 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.1995 | - |
| Oct 12, 2023 | 4.4000 | 4.4000 | 4.2600 | 4.2700 | 4.1995 | 1,600 |
| Oct 11, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9930 | - |
| Oct 10, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9930 | - |
| Oct 9, 2023 | 3.9600 | 4.0700 | 3.9600 | 4.0600 | 3.9930 | 2,700 |
| Oct 6, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0127 | 300 |
| Oct 5, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0324 | 1,000 |
| Oct 4, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9733 | 200 |
| Oct 3, 2023 | 4.1100 | 4.1500 | 4.1100 | 4.1500 | 4.0815 | 200 |
| Oct 2, 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4061 | 500 |
| Sep 29, 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4454 | - |
| Sep 28, 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4454 | 200 |
| Sep 27, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.3766 | 400 |
| Sep 26, 2023 | 4.5500 | 4.6200 | 4.5500 | 4.6200 | 4.5438 | 200 |
| Sep 25, 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5733 | - |
| Sep 22, 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.5733 | 100 |
| Sep 21, 2023 | 4.6700 | 4.6700 | 4.6500 | 4.6500 | 4.5733 | 10,400 |
| Sep 20, 2023 | 4.6700 | 4.7000 | 4.6700 | 4.7000 | 4.6224 | 2,000 |
| Sep 19, 2023 | 4.6700 | 4.8000 | 4.6700 | 4.8000 | 4.7208 | 34,000 |
| Sep 18, 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.4749 | - |
| Sep 15, 2023 | 4.4900 | 4.5500 | 4.4400 | 4.5500 | 4.4749 | 2,500 |
| Sep 14, 2023 | 4.6200 | 4.6200 | 4.4900 | 4.4900 | 4.4159 | 1,800 |
| Sep 13, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1700 | - |
| Sep 12, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1700 | 1,100 |
| Sep 11, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1700 | 100 |
| Sep 8, 2023 | 4.0900 | 4.2300 | 4.0900 | 4.2300 | 4.1602 | 90,200 |
| Sep 7, 2023 | 4.3600 | 4.3600 | 4.1600 | 4.1600 | 4.0914 | 1,000 |
| Sep 6, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1700 | 400 |
| Sep 5, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1504 | - |
| Sep 1, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1504 | - |
| Aug 31, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1504 | 1,000 |
| Aug 30, 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1012 | - |
| Aug 29, 2023 | 4.1900 | 4.1900 | 4.1700 | 4.1700 | 4.1012 | 12,800 |
| Aug 28, 2023 | 4.1800 | 4.1800 | 4.1600 | 4.1600 | 4.0914 | 24,100 |
| Aug 25, 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1209 | 8,700 |
| Aug 24, 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0520 | - |
| Aug 23, 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0520 | 600 |
| Aug 22, 2023 | 4.0500 | 4.1600 | 4.0500 | 4.1600 | 4.0914 | 6,200 |
| Aug 21, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9340 | 100 |
| Aug 18, 2023 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 3.9340 | 3,800 |
| Aug 17, 2023 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 3.9930 | 40,600 |
| Aug 16, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9143 | 900 |
| Aug 15, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2291 | - |
| Aug 14, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2291 | 200 |
| Aug 11, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2192 | - |
| Aug 10, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2192 | - |
| Aug 9, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2192 | 147,000 |
| Aug 8, 2023 | 4.3600 | 4.3600 | 4.3100 | 4.3100 | 4.2389 | 20,900 |
| Aug 7, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2684 | - |
| Aug 4, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2684 | - |
| Aug 3, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2684 | - |
| Aug 2, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2684 | 100 |
| Aug 1, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2684 | 600 |
| Jul 31, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2684 | 300 |
| Jul 28, 2023 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.3372 | 100 |
| Jul 27, 2023 | 4.5800 | 4.5800 | 4.3700 | 4.4700 | 4.3962 | 800 |
| Jul 26, 2023 | 4.6800 | 4.6800 | 4.6000 | 4.6700 | 4.5929 | 3,200 |
| Jul 25, 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4651 | 26,800 |
| Jul 24, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3471 | 1,100 |
| Jul 21, 2023 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3176 | - |
| Jul 20, 2023 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3176 | 1,700 |
| Jul 19, 2023 | 4.3800 | 4.3800 | 4.3300 | 4.3300 | 4.2586 | 34,400 |
| Jul 18, 2023 | 4.1000 | 4.1000 | 4.0700 | 4.0700 | 4.0028 | 41,200 |
| Jul 17, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9733 | - |
| Jul 14, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9733 | 400 |
| Jul 13, 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0619 | 900 |
| Jul 12, 2023 | 4.1400 | 4.1700 | 4.1200 | 4.1700 | 4.1012 | 16,200 |
| Jul 11, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9733 | 100 |
| Jul 10, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9733 | 2,000 |
| Jul 7, 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1110 | 200 |
| Jul 6, 2023 | 4.2400 | 4.2400 | 4.1100 | 4.1500 | 4.0815 | 4,900 |
| Jul 5, 2023 | 4.2300 | 4.2800 | 4.2300 | 4.2400 | 4.1700 | 43,000 |
| Jul 3, 2023 | 4.2300 | 4.2300 | 4.1700 | 4.2000 | 4.1307 | 900 |
| Jun 30, 2023 | 4.0200 | 4.0900 | 4.0200 | 4.0200 | 3.9537 | 9,400 |
| Jun 29, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6881 | 17,200 |
| Jun 28, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6881 | 16,200 |
| Jun 27, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6881 | 100 |
| Jun 26, 2023 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | 3.6881 | 31,000 |
| Jun 23, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6881 | 200 |
| Jun 22, 2023 | 3.7400 | 3.7900 | 3.7400 | 3.7900 | 3.7275 | 201,000 |
| Jun 21, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8160 | - |
| Jun 20, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8160 | - |
| Jun 16, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8160 | 400 |
| Jun 15, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8357 | - |
| Jun 14, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8357 | 66,800 |
| Jun 13, 2023 | 3.8300 | 3.8600 | 3.8300 | 3.8600 | 3.7963 | 1,600 |
| Jun 12, 2023 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7275 | - |
| Jun 9, 2023 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7275 | 1,300 |
| Jun 8, 2023 | 3.8300 | 3.8300 | 3.7000 | 3.7000 | 3.6390 | 2,100 |
| Jun 7, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8160 | - |
| Jun 6, 2023 | 3.8700 | 3.8800 | 3.8700 | 3.8800 | 3.8160 | 1,600 |
| Jun 5, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5996 | - |
| Jun 2, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5996 | - |
| Jun 1, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5996 | - |
| May 31, 2023 | 3.7300 | 3.7300 | 3.6600 | 3.6600 | 3.5996 | 500 |
| May 30, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6291 | - |
| May 26, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6291 | - |
| May 25, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6291 | 200 |
| May 24, 2023 | 3.6600 | 3.7300 | 3.6600 | 3.7100 | 3.6488 | 2,300 |
| May 23, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7176 | - |
| May 22, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7176 | 200 |
| May 19, 2023 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6685 | 300 |
| May 18, 2023 | 3.7200 | 3.7200 | 3.6800 | 3.6800 | 3.6193 | 1,200 |
| May 17, 2023 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | 3.5898 | 300 |
| May 16, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6881 | 100 |
| May 15, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7570 | 100 |
| May 12, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9340 | 100 |
| May 11, 2023 | 3.8100 | 4.0000 | 3.8100 | 4.0000 | 3.9340 | 1,900 |
| May 10, 2023 | 3.7600 | 3.7600 | 3.7100 | 3.7100 | 3.6488 | 600 |
| May 9, 2023 | 3.8000 | 3.8000 | 3.7900 | 3.7900 | 3.7275 | 7,500 |
| May 8, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6390 | 100 |
| May 5, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6586 | - |
| May 4, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6586 | 200 |
| May 3, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5996 | 100 |
| May 2, 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5111 | - |
| May 1, 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5111 | 80,000 |
| Apr 28, 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5111 | 100 |
| Apr 27, 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5308 | 200 |
Related Tickers
HDM.HM Honda Motor Co Ltd
10.36
0.00%
BMW.WA Bayerische Motoren Werke Aktiengesellschaft
464.30
0.00%
FUH.DU Subaru Corp
20.00
+3.63%
ISUZY Isuzu Motors Limited
12.51
+1.39%
MMTOF Mitsubishi Motors Corporation
3.3000
0.00%
GNZUF Guangzhou Automobile Group Co., Ltd.
0.3961
0.00%
RNLSY Renault SA
10.35
+0.49%
7272.T Yamaha Motor Co., Ltd.
1,406.50
-1.40%
GWLLY Great Wall Motor Company Limited
14.24
-5.00%
GWLLF Great Wall Motor Company Limited
1.4300
-4.67%