Nissan Motor Co., Ltd. (NSANF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:55AM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 81,000 |
| 31 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 400 |
| 30 May 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 29 May 2024 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | 3.4900 | 2,100 |
| 28 May 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 24 May 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 23 May 2024 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | 3.5200 | 2,100 |
| 22 May 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 600 |
| 21 May 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 102,800 |
| 20 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 17 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 24,700 |
| 16 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 28,000 |
| 15 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 300 |
| 14 May 2024 | 3.5600 | 3.6600 | 3.5400 | 3.6600 | 3.6600 | 17,100 |
| 13 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 300 |
| 10 May 2024 | 3.6600 | 3.6600 | 3.5900 | 3.6100 | 3.6100 | 56,900 |
| 09 May 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 11,700 |
| 08 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 300 |
| 07 May 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 06 May 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 2,000 |
| 03 May 2024 | 3.6600 | 3.7900 | 3.6600 | 3.7900 | 3.7900 | 9,000 |
| 02 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 01 May 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 28,000 |
| 30 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 100 |
| 29 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 26 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 39,800 |
| 25 Apr 2024 | 3.5500 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 700 |
| 24 Apr 2024 | 3.6400 | 3.6400 | 3.6200 | 3.6200 | 3.6200 | 224,400 |
| 23 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 59,300 |
| 22 Apr 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | 1,600 |
| 19 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 19,600 |
| 18 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 17 Apr 2024 | 3.8000 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | 1,500 |
| 16 Apr 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 15 Apr 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 300 |
| 12 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 500 |
| 11 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 10 Apr 2024 | 3.8900 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 34,500 |
| 09 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 100 |
| 08 Apr 2024 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 3.8900 | 2,000 |
| 05 Apr 2024 | 3.8300 | 3.8300 | 3.7700 | 3.7700 | 3.7700 | 1,400 |
| 04 Apr 2024 | 3.9000 | 3.9000 | 3.8700 | 3.8700 | 3.8700 | 1,400 |
| 03 Apr 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 02 Apr 2024 | 3.8500 | 3.8700 | 3.8500 | 3.8700 | 3.8700 | 600 |
| 01 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,000 |
| 28 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 15,900 |
| 28 Mar 2024 | 0.066 Dividend | |||||
| 27 Mar 2024 | 4.0000 | 4.0000 | 3.9900 | 4.0000 | 3.9340 | 1,200 |
| 26 Mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0324 | 2,100 |
| 25 Mar 2024 | 4.1600 | 4.1600 | 4.0300 | 4.0300 | 3.9635 | 1,100 |
| 22 Mar 2024 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | 4.2291 | 5,900 |
| 21 Mar 2024 | 4.1300 | 4.2500 | 4.1300 | 4.2500 | 4.1799 | 5,500 |
| 20 Mar 2024 | 4.0400 | 4.1200 | 4.0400 | 4.0800 | 4.0127 | 1,700 |
| 19 Mar 2024 | 3.9900 | 4.0400 | 3.9900 | 4.0400 | 3.9733 | 5,400 |
| 18 Mar 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7471 | 15,700 |
| 15 Mar 2024 | 3.8100 | 3.9400 | 3.8100 | 3.8100 | 3.7471 | 4,100 |
| 14 Mar 2024 | 3.8400 | 3.8400 | 3.7200 | 3.7200 | 3.6586 | 2,300 |
| 13 Mar 2024 | 3.7400 | 3.8200 | 3.7400 | 3.8200 | 3.7570 | 2,000 |
| 12 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6390 | 5,600 |
| 11 Mar 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.6390 | 9,300 |
| 08 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | - |
| 07 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7373 | 200 |
| 06 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | - |
| 05 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | - |
| 04 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | 100 |
| 01 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8750 | 100 |
| 29 Feb 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | 3.8848 | 15,000 |
| 28 Feb 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7865 | 1,000 |
| 27 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6980 | - |
| 26 Feb 2024 | 3.6800 | 3.7600 | 3.6800 | 3.7600 | 3.6980 | 61,700 |
| 23 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6881 | 100 |
| 22 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5898 | 300 |
| 21 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | - |
| 20 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | - |
| 16 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | - |
| 15 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5701 | 3,000 |
| 14 Feb 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6100 | 3.5504 | 900 |
| 13 Feb 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7176 | 100 |
| 12 Feb 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7078 | 100 |
| 09 Feb 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.7373 | 2,300 |
| 08 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9733 | 100 |
| 07 Feb 2024 | 4.1300 | 4.2000 | 4.1300 | 4.1400 | 4.0717 | 6,100 |
| 06 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9340 | 200 |
| 05 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9733 | 27,600 |
| 02 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9832 | 300 |
| 01 Feb 2024 | 3.9400 | 4.0300 | 3.9400 | 4.0300 | 3.9635 | 500 |
| 31 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | 800 |
| 30 Jan 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | - |
| 29 Jan 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 4,500 |
| 26 Jan 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5996 | 100 |
| 25 Jan 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.9438 | - |
| 24 Jan 2024 | 3.7200 | 4.0100 | 3.7200 | 4.0100 | 3.9438 | 1,800 |
| 23 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7471 | - |
| 22 Jan 2024 | 3.9200 | 3.9200 | 3.8100 | 3.8100 | 3.7471 | 1,000 |
| 19 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | 200 |
| 18 Jan 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 22,400 |
| 17 Jan 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8652 | 1,200 |
| 16 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
| 12 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
| 11 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8553 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.