Nissan Motor Co., Ltd. (NSANY)
OTCMKTS · Delayed Price · Currency is USD
4.070
+0.020 (0.49%)
At close: Jul 17, 2026
NSANY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.01 | 4.10 | 4.01 | 4.07 | 4.07 | 0.49% | 169,009 |
| Jul 16, 2026 | 4.02 | 4.07 | 4.02 | 4.05 | 4.05 | 3.85% | 254,597 |
| Jul 15, 2026 | 3.91 | 3.93 | 3.90 | 3.90 | 3.90 | 2.09% | 221,663 |
| Jul 14, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | 0.26% | 363,713 |
| Jul 13, 2026 | 3.88 | 3.92 | 3.78 | 3.81 | 3.81 | -2.81% | 251,384 |
| Jul 10, 2026 | 3.90 | 3.92 | 3.87 | 3.92 | 3.92 | 3.43% | 170,454 |
| Jul 9, 2026 | 3.90 | 3.90 | 3.78 | 3.79 | 3.79 | -2.32% | 436,164 |
| Jul 8, 2026 | 3.97 | 3.97 | 3.85 | 3.88 | 3.88 | -3.24% | 348,692 |
| Jul 7, 2026 | 3.91 | 4.01 | 3.91 | 4.01 | 4.01 | 0.75% | 507,697 |
| Jul 6, 2026 | 3.93 | 4.00 | 3.93 | 3.98 | 3.98 | 2.84% | 291,498 |
| Jul 2, 2026 | 3.92 | 3.95 | 3.85 | 3.87 | 3.87 | 1.04% | 290,041 |
| Jul 1, 2026 | 3.79 | 3.84 | 3.79 | 3.83 | 3.83 | 2.96% | 179,194 |
| Jun 30, 2026 | 3.75 | 3.84 | 3.72 | 3.72 | 3.72 | -2.62% | 389,722 |
| Jun 29, 2026 | 3.81 | 3.85 | 3.76 | 3.82 | 3.82 | 1.33% | 546,129 |
| Jun 26, 2026 | 3.85 | 3.85 | 3.75 | 3.77 | 3.77 | 0.53% | 253,066 |
| Jun 25, 2026 | 3.78 | 3.79 | 3.75 | 3.75 | 3.75 | -0.79% | 407,109 |
| Jun 24, 2026 | 3.82 | 3.87 | 3.75 | 3.78 | 3.78 | -0.79% | 356,933 |
| Jun 23, 2026 | 3.81 | 3.90 | 3.78 | 3.81 | 3.81 | -4.75% | 596,316 |
| Jun 22, 2026 | 4.05 | 4.07 | 3.98 | 4.00 | 4.00 | -6.98% | 590,022 |
| Jun 18, 2026 | 4.26 | 4.35 | 4.26 | 4.30 | 4.30 | -1.60% | 147,832 |
| Jun 17, 2026 | 4.43 | 4.51 | 4.37 | 4.37 | 4.37 | -1.31% | 131,757 |
| Jun 16, 2026 | 4.54 | 4.54 | 4.38 | 4.43 | 4.43 | -1.82% | 118,148 |
| Jun 15, 2026 | 4.42 | 4.52 | 4.42 | 4.51 | 4.51 | 5.37% | 278,455 |
| Jun 12, 2026 | 4.29 | 4.29 | 4.25 | 4.28 | 4.28 | 1.90% | 160,992 |
| Jun 11, 2026 | 4.16 | 4.23 | 4.13 | 4.20 | 4.20 | 2.94% | 385,436 |
| Jun 10, 2026 | 4.19 | 4.19 | 4.08 | 4.08 | 4.08 | -2.86% | 209,188 |
| Jun 9, 2026 | 4.32 | 4.32 | 4.19 | 4.20 | 4.20 | -3.67% | 418,262 |
| Jun 8, 2026 | 4.33 | 4.44 | 4.33 | 4.36 | 4.36 | 1.63% | 226,266 |
| Jun 5, 2026 | 4.36 | 4.52 | 4.29 | 4.29 | 4.29 | -4.67% | 246,798 |
| Jun 4, 2026 | 4.46 | 4.56 | 4.46 | 4.50 | 4.50 | 0.45% | 238,444 |
| Jun 3, 2026 | 4.61 | 4.62 | 4.48 | 4.48 | 4.48 | -3.70% | 208,547 |
| Jun 2, 2026 | 4.68 | 4.72 | 4.61 | 4.65 | 4.65 | -1.23% | 191,466 |
| Jun 1, 2026 | 4.81 | 4.82 | 4.67 | 4.71 | 4.71 | -5.80% | 110,716 |
| May 29, 2026 | 5.00 | 5.02 | 4.96 | 5.00 | 5.00 | -1.57% | 118,110 |
| May 28, 2026 | 4.81 | 5.08 | 4.81 | 5.08 | 5.08 | 3.04% | 120,161 |
| May 27, 2026 | 4.80 | 4.93 | 4.70 | 4.93 | 4.93 | 2.71% | 107,624 |
| May 26, 2026 | 4.77 | 4.87 | 4.77 | 4.80 | 4.80 | 5.03% | 118,266 |
| May 22, 2026 | 4.53 | 4.59 | 4.53 | 4.57 | 4.57 | -0.22% | 95,637 |
| May 21, 2026 | 4.53 | 4.60 | 4.50 | 4.58 | 4.58 | 0.22% | 90,857 |
| May 20, 2026 | 4.52 | 4.60 | 4.50 | 4.57 | 4.57 | 1.78% | 175,457 |
| May 19, 2026 | 4.46 | 4.56 | 4.46 | 4.49 | 4.49 | -1.54% | 150,298 |
| May 18, 2026 | 4.56 | 4.57 | 4.53 | 4.56 | 4.56 | -4.00% | 172,962 |
| May 15, 2026 | 4.78 | 4.78 | 4.71 | 4.75 | 4.75 | 1.71% | 167,700 |
| May 14, 2026 | 4.61 | 4.72 | 4.61 | 4.67 | 4.67 | -1.48% | 112,124 |
| May 13, 2026 | 4.50 | 4.75 | 4.50 | 4.74 | 4.74 | 7.00% | 187,808 |
| May 12, 2026 | 4.44 | 4.47 | 4.40 | 4.43 | 4.43 | -1.56% | 106,595 |
| May 11, 2026 | 4.46 | 4.61 | 4.46 | 4.50 | 4.50 | 0.94% | 232,894 |
| May 8, 2026 | 4.43 | 4.46 | 4.42 | 4.46 | 4.46 | -0.49% | 79,781 |
| May 7, 2026 | 4.49 | 4.49 | 4.45 | 4.48 | 4.48 | -3.03% | 132,162 |
| May 6, 2026 | 4.56 | 4.64 | 4.52 | 4.62 | 4.62 | 4.05% | 136,982 |