Nissan Motor Co., Ltd. (NSANY)
OTCMKTS · Delayed Price · Currency is USD
3.401
-0.029 (-0.85%)
At close: Oct 30, 2026
NSANY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.49 | 3.50 | 3.38 | 3.40 | 3.40 | -0.85% | 239,447 |
| Oct 29, 2026 | 3.50 | 3.50 | 3.38 | 3.43 | 3.43 | 1.28% | 455,723 |
| Oct 28, 2026 | 3.36 | 3.44 | 3.36 | 3.39 | 3.39 | 0.19% | 299,248 |
| Oct 27, 2026 | 3.40 | 3.40 | 3.35 | 3.38 | 3.38 | -2.03% | 624,729 |
| Oct 26, 2026 | 3.48 | 3.53 | 3.41 | 3.45 | 3.45 | - | 557,733 |
| Oct 23, 2026 | 3.50 | 3.50 | 3.44 | 3.45 | 3.45 | -0.86% | 252,691 |
| Oct 22, 2026 | 3.50 | 3.57 | 3.45 | 3.48 | 3.48 | -0.85% | 275,254 |
| Oct 21, 2026 | 3.58 | 3.58 | 3.51 | 3.51 | 3.51 | -2.23% | 251,423 |
| Oct 20, 2026 | 3.53 | 3.62 | 3.53 | 3.59 | 3.59 | 1.41% | 451,412 |
| Oct 19, 2026 | 3.63 | 3.63 | 3.54 | 3.54 | 3.54 | -0.56% | 478,797 |
| Oct 16, 2026 | 3.59 | 3.64 | 3.56 | 3.56 | 3.56 | 1.14% | 203,344 |
| Oct 15, 2026 | 3.51 | 3.55 | 3.50 | 3.52 | 3.52 | -1.40% | 513,581 |
| Oct 14, 2026 | 3.64 | 3.64 | 3.57 | 3.57 | 3.57 | -1.92% | 313,212 |
| Oct 13, 2026 | 3.65 | 3.65 | 3.61 | 3.64 | 3.64 | 0.28% | 475,885 |
| Oct 12, 2026 | 3.50 | 3.73 | 3.50 | 3.63 | 3.63 | -0.27% | 380,793 |
| 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 |