Nissan Motor Co., Ltd. (NSANY)
OTCMKTS · Delayed Price · Currency is USD
3.640
0.00 (0.00%)
At close: Oct 9, 2026
NSANY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.71 | 3.71 | 3.50 | 3.64 | 3.64 | - | 202,912 |
| Oct 8, 2026 | 3.70 | 3.70 | 3.59 | 3.64 | 3.64 | 0.28% | 287,665 |
| Oct 7, 2026 | 3.72 | 3.73 | 3.50 | 3.63 | 3.63 | -0.55% | 282,893 |
| Oct 6, 2026 | 3.64 | 3.70 | 3.64 | 3.65 | 3.65 | 1.39% | 417,081 |
| Oct 5, 2026 | 3.63 | 3.69 | 3.58 | 3.60 | 3.60 | -0.83% | 473,650 |
| Oct 2, 2026 | 3.70 | 3.70 | 3.53 | 3.63 | 3.63 | -3.20% | 290,709 |
| Oct 1, 2026 | 3.88 | 3.88 | 3.72 | 3.75 | 3.75 | -0.95% | 584,220 |
| Sep 30, 2026 | 3.90 | 3.92 | 3.78 | 3.79 | 3.79 | -0.37% | 327,571 |
| Sep 29, 2026 | 3.77 | 3.91 | 3.77 | 3.80 | 3.80 | -1.81% | 149,434 |
| Sep 28, 2026 | 3.82 | 4.00 | 3.82 | 3.87 | 3.87 | -0.51% | 309,760 |
| Sep 25, 2026 | 3.85 | 3.93 | 3.85 | 3.89 | 3.89 | 0.91% | 156,184 |
| Sep 24, 2026 | 3.84 | 3.99 | 3.83 | 3.86 | 3.86 | -3.02% | 418,399 |
| Sep 23, 2026 | 3.90 | 4.13 | 3.90 | 3.98 | 3.98 | -1.36% | 150,157 |
| Sep 22, 2026 | 4.19 | 4.19 | 4.03 | 4.03 | 4.03 | -0.49% | 135,474 |
| Sep 21, 2026 | 4.09 | 4.09 | 4.00 | 4.05 | 4.05 | 1.00% | 150,183 |
| Sep 18, 2026 | 4.11 | 4.11 | 3.99 | 4.01 | 4.01 | -1.47% | 224,307 |
| Sep 17, 2026 | 4.00 | 4.11 | 4.00 | 4.07 | 4.07 | 1.50% | 195,252 |
| Sep 16, 2026 | 4.07 | 4.15 | 3.99 | 4.01 | 4.01 | -1.96% | 304,825 |
| Sep 15, 2026 | 3.99 | 4.18 | 3.99 | 4.09 | 4.09 | -0.24% | 190,585 |
| Sep 14, 2026 | 4.10 | 4.13 | 3.99 | 4.10 | 4.10 | -0.24% | 180,497 |
| Sep 11, 2026 | 4.00 | 4.15 | 4.00 | 4.11 | 4.11 | 3.79% | 216,874 |
| Sep 10, 2026 | 4.00 | 4.11 | 3.95 | 3.96 | 3.96 | -1.00% | 313,754 |
| Sep 9, 2026 | 4.01 | 4.03 | 3.98 | 4.00 | 4.00 | 1.01% | 167,838 |
| Sep 8, 2026 | 4.06 | 4.08 | 3.96 | 3.96 | 3.96 | -2.94% | 262,081 |
| Sep 4, 2026 | 4.19 | 4.19 | 4.07 | 4.08 | 4.08 | -0.73% | 44,633 |
| Sep 3, 2026 | 4.15 | 4.15 | 4.09 | 4.11 | 4.11 | 0.98% | 168,377 |
| Sep 2, 2026 | 4.05 | 4.08 | 4.04 | 4.07 | 4.07 | -2.63% | 194,791 |
| Sep 1, 2026 | 4.23 | 4.24 | 4.18 | 4.18 | 4.18 | 0.97% | 223,510 |
| Aug 31, 2026 | 4.00 | 4.21 | 4.00 | 4.14 | 4.14 | 1.97% | 236,768 |
| Aug 28, 2026 | 4.10 | 4.10 | 4.04 | 4.06 | 4.06 | 2.27% | 219,362 |
| Aug 27, 2026 | 3.97 | 3.97 | 3.95 | 3.97 | 3.97 | -1.24% | 277,088 |
| Aug 26, 2026 | 4.01 | 4.04 | 4.01 | 4.02 | 4.02 | -1.77% | 105,126 |
| Aug 25, 2026 | 4.12 | 4.14 | 4.07 | 4.09 | 4.09 | -3.25% | 123,879 |
| Aug 24, 2026 | 4.24 | 4.26 | 4.21 | 4.23 | 4.23 | -0.70% | 130,583 |
| Aug 21, 2026 | 4.30 | 4.30 | 4.25 | 4.26 | 4.26 | 0.24% | 67,716 |
| Aug 20, 2026 | 4.25 | 4.27 | 4.23 | 4.25 | 4.25 | 3.91% | 167,594 |
| Aug 19, 2026 | 4.06 | 4.10 | 4.01 | 4.09 | 4.09 | -1.68% | 196,986 |
| Aug 18, 2026 | 4.20 | 4.20 | 4.15 | 4.16 | 4.16 | 0.24% | 134,847 |
| Aug 17, 2026 | 4.15 | 4.17 | 4.13 | 4.15 | 4.15 | - | 110,879 |
| Aug 14, 2026 | 4.15 | 4.19 | 4.14 | 4.15 | 4.15 | -0.24% | 84,235 |
| Aug 13, 2026 | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | -1.89% | 132,822 |
| Aug 12, 2026 | 4.30 | 4.38 | 4.23 | 4.24 | 4.24 | -3.85% | 131,332 |
| Aug 11, 2026 | 4.39 | 4.46 | 4.39 | 4.41 | 4.41 | -0.23% | 68,255 |
| Aug 10, 2026 | 4.42 | 4.45 | 4.40 | 4.42 | 4.42 | 1.61% | 105,144 |
| Aug 7, 2026 | 4.34 | 4.37 | 4.33 | 4.35 | 4.35 | 2.48% | 64,635 |
| Aug 6, 2026 | 4.28 | 4.28 | 4.22 | 4.25 | 4.24 | 1.07% | 100,714 |
| Aug 5, 2026 | 4.16 | 4.26 | 4.16 | 4.20 | 4.20 | 0.96% | 105,776 |
| Aug 4, 2026 | 4.10 | 4.24 | 4.09 | 4.16 | 4.16 | -1.42% | 133,651 |
| Aug 3, 2026 | 4.18 | 4.40 | 4.18 | 4.22 | 4.22 | -0.47% | 162,282 |
| Jul 31, 2026 | 4.10 | 4.28 | 4.10 | 4.24 | 4.24 | -5.99% | 126,087 |