Advertisement
Advertisement
Nissan Motor Co., Ltd. (NSANF)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2022 - Sep 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Sep 28, 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 200 |
| Sep 27, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 400 |
| Sep 26, 2023 | 4.5500 | 4.6200 | 4.5500 | 4.6200 | 4.6200 | 200 |
| Sep 25, 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Sep 22, 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 100 |
| Sep 21, 2023 | 4.6700 | 4.6700 | 4.6500 | 4.6500 | 4.6500 | 10,400 |
| Sep 20, 2023 | 4.6700 | 4.7000 | 4.6700 | 4.7000 | 4.7000 | 2,000 |
| Sep 19, 2023 | 4.6700 | 4.8000 | 4.6700 | 4.8000 | 4.8000 | 34,000 |
| Sep 18, 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Sep 15, 2023 | 4.4900 | 4.5500 | 4.4400 | 4.5500 | 4.5500 | 2,500 |
| Sep 14, 2023 | 4.6200 | 4.6200 | 4.4900 | 4.4900 | 4.4900 | 1,800 |
| Sep 13, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Sep 12, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 1,100 |
| Sep 11, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 100 |
| Sep 08, 2023 | 4.0900 | 4.2300 | 4.0900 | 4.2300 | 4.2300 | 90,200 |
| Sep 07, 2023 | 4.3600 | 4.3600 | 4.1600 | 4.1600 | 4.1600 | 1,000 |
| Sep 06, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 400 |
| Sep 05, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Sep 01, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Aug 31, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 1,000 |
| Aug 30, 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Aug 29, 2023 | 4.1900 | 4.1900 | 4.1700 | 4.1700 | 4.1700 | 12,800 |
| Aug 28, 2023 | 4.1800 | 4.1800 | 4.1600 | 4.1600 | 4.1600 | 24,100 |
| Aug 25, 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 8,700 |
| Aug 24, 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Aug 23, 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 600 |
| Aug 22, 2023 | 4.0500 | 4.1600 | 4.0500 | 4.1600 | 4.1600 | 6,200 |
| Aug 21, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| Aug 18, 2023 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 3,800 |
| Aug 17, 2023 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | 40,600 |
| Aug 16, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 900 |
| Aug 15, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Aug 14, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 200 |
| Aug 11, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Aug 10, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Aug 09, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 147,000 |
| Aug 08, 2023 | 4.3600 | 4.3600 | 4.3100 | 4.3100 | 4.3100 | 20,900 |
| Aug 07, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Aug 04, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Aug 03, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Aug 02, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 100 |
| Aug 01, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 600 |
| Jul 31, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 300 |
| Jul 28, 2023 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 100 |
| Jul 27, 2023 | 4.5800 | 4.5800 | 4.3700 | 4.4700 | 4.4700 | 800 |
| Jul 26, 2023 | 4.6800 | 4.6800 | 4.6000 | 4.6700 | 4.6700 | 3,200 |
| Jul 25, 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 26,800 |
| Jul 24, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 1,100 |
| Jul 21, 2023 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Jul 20, 2023 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 1,700 |
| Jul 19, 2023 | 4.3800 | 4.3800 | 4.3300 | 4.3300 | 4.3300 | 34,400 |
| Jul 18, 2023 | 4.1000 | 4.1000 | 4.0700 | 4.0700 | 4.0700 | 41,200 |
| Jul 17, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Jul 14, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 400 |
| Jul 13, 2023 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 900 |
| Jul 12, 2023 | 4.1400 | 4.1700 | 4.1200 | 4.1700 | 4.1700 | 16,200 |
| Jul 11, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 100 |
| Jul 10, 2023 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 2,000 |
| Jul 07, 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 200 |
| Jul 06, 2023 | 4.2400 | 4.2400 | 4.1100 | 4.1500 | 4.1500 | 4,900 |
| Jul 05, 2023 | 4.2300 | 4.2800 | 4.2300 | 4.2400 | 4.2400 | 43,000 |
| Jul 03, 2023 | 4.2300 | 4.2300 | 4.1700 | 4.2000 | 4.2000 | 900 |
| Jun 30, 2023 | 4.0200 | 4.0900 | 4.0200 | 4.0200 | 4.0200 | 9,400 |
| Jun 29, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 17,200 |
| Jun 28, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 16,200 |
| Jun 27, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 100 |
| Jun 26, 2023 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 31,000 |
| Jun 23, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 200 |
| Jun 22, 2023 | 3.7400 | 3.7900 | 3.7400 | 3.7900 | 3.7900 | 201,000 |
| Jun 21, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Jun 20, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Jun 16, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 400 |
| Jun 15, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Jun 14, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 66,800 |
| Jun 13, 2023 | 3.8300 | 3.8600 | 3.8300 | 3.8600 | 3.8600 | 1,600 |
| Jun 12, 2023 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Jun 09, 2023 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 1,300 |
| Jun 08, 2023 | 3.8300 | 3.8300 | 3.7000 | 3.7000 | 3.7000 | 2,100 |
| Jun 07, 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Jun 06, 2023 | 3.8700 | 3.8800 | 3.8700 | 3.8800 | 3.8800 | 1,600 |
| Jun 05, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Jun 02, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Jun 01, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| May 31, 2023 | 3.7300 | 3.7300 | 3.6600 | 3.6600 | 3.6600 | 500 |
| May 30, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| May 26, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| May 25, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 200 |
| May 24, 2023 | 3.6600 | 3.7300 | 3.6600 | 3.7100 | 3.7100 | 2,300 |
| May 23, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| May 22, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 200 |
| May 19, 2023 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 300 |
| May 18, 2023 | 3.7200 | 3.7200 | 3.6800 | 3.6800 | 3.6800 | 1,200 |
| May 17, 2023 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 300 |
| May 16, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 100 |
| May 15, 2023 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 100 |
| May 12, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| May 11, 2023 | 3.8100 | 4.0000 | 3.8100 | 4.0000 | 4.0000 | 1,900 |
| May 10, 2023 | 3.7600 | 3.7600 | 3.7100 | 3.7100 | 3.7100 | 600 |
| May 09, 2023 | 3.8000 | 3.8000 | 3.7900 | 3.7900 | 3.7900 | 7,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
