Nissan Motor Co., Ltd. (NSANY)
OTCMKTS · Delayed Price · Currency is USD
4.060
+0.090 (2.27%)
At close: Aug 28, 2026
NSANY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4.18 | 4.51 | 4.18 | 4.51 | 4.51 | 3.20% | 175,601 |
| Jul 29, 2026 | 4.38 | 4.45 | 4.35 | 4.37 | 4.37 | 4.30% | 280,832 |
| Jul 28, 2026 | 4.13 | 4.19 | 4.13 | 4.19 | 4.19 | 2.44% | 345,030 |
| Jul 27, 2026 | 4.10 | 4.12 | 4.05 | 4.09 | 4.09 | 2.25% | 320,173 |
| Jul 24, 2026 | 4.00 | 4.04 | 3.98 | 4.00 | 4.00 | -0.74% | 245,036 |
| Jul 23, 2026 | 4.01 | 4.08 | 4.01 | 4.03 | 4.03 | -1.23% | 391,592 |
| Jul 22, 2026 | 4.10 | 4.15 | 4.08 | 4.08 | 4.08 | -0.97% | 153,050 |
| Jul 21, 2026 | 4.01 | 4.14 | 4.01 | 4.12 | 4.12 | 1.23% | 219,904 |
| Jul 20, 2026 | 4.07 | 4.07 | 4.00 | 4.07 | 4.07 | - | 227,771 |
| 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 |