Nissan Motor Co., Ltd. (NSANY)
OTCMKTS · Delayed Price · Currency is USD
4.440
-0.130 (-2.84%)
At close: Apr 23, 2026
NSANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.50 | 4.50 | 4.42 | 4.44 | 4.44 | -2.84% | 70,539 |
| Apr 22, 2026 | 4.60 | 4.60 | 4.52 | 4.57 | 4.57 | 0.88% | 92,173 |
| Apr 21, 2026 | 4.65 | 4.65 | 4.53 | 4.53 | 4.53 | -4.63% | 166,409 |
| Apr 20, 2026 | 4.58 | 4.78 | 4.58 | 4.75 | 4.75 | 1.06% | 92,327 |
| Apr 17, 2026 | 4.55 | 4.73 | 4.55 | 4.70 | 4.70 | 2.17% | 277,359 |
| Apr 16, 2026 | 4.64 | 4.64 | 4.56 | 4.60 | 4.60 | 1.55% | 103,991 |
| Apr 15, 2026 | 4.49 | 4.54 | 4.41 | 4.53 | 4.53 | 2.26% | 156,611 |
| Apr 14, 2026 | 4.48 | 4.48 | 4.42 | 4.43 | 4.43 | 0.68% | 218,393 |
| Apr 13, 2026 | 4.32 | 4.40 | 4.31 | 4.40 | 4.40 | -0.90% | 359,308 |
| Apr 10, 2026 | 4.43 | 4.48 | 4.42 | 4.44 | 4.44 | -0.22% | 68,597 |
| Apr 9, 2026 | 4.57 | 4.58 | 4.40 | 4.45 | 4.45 | -2.63% | 199,712 |
| Apr 8, 2026 | 4.71 | 4.76 | 4.41 | 4.57 | 4.57 | 6.53% | 101,980 |
| Apr 7, 2026 | 4.45 | 4.45 | 4.26 | 4.29 | 4.29 | -1.83% | 401,039 |
| Apr 6, 2026 | 4.37 | 4.41 | 4.27 | 4.37 | 4.37 | 0.88% | 179,596 |
| Apr 2, 2026 | 4.32 | 4.40 | 4.27 | 4.33 | 4.33 | 0.28% | 142,933 |
| Apr 1, 2026 | 4.29 | 4.39 | 4.28 | 4.32 | 4.32 | 1.41% | 178,353 |
| Mar 31, 2026 | 4.12 | 4.29 | 4.12 | 4.26 | 4.26 | 3.40% | 458,513 |
| Mar 30, 2026 | 4.05 | 4.30 | 4.05 | 4.12 | 4.12 | -2.11% | 411,512 |
| Mar 27, 2026 | 4.39 | 4.39 | 4.20 | 4.21 | 4.21 | -2.34% | 250,401 |
| Mar 26, 2026 | 4.28 | 4.39 | 4.28 | 4.31 | 4.31 | -0.92% | 251,787 |
| Mar 25, 2026 | 4.35 | 4.37 | 4.31 | 4.35 | 4.35 | 2.11% | 306,177 |
| Mar 24, 2026 | 4.30 | 4.31 | 4.24 | 4.26 | 4.26 | 0.24% | 550,118 |
| Mar 23, 2026 | 4.53 | 4.53 | 4.21 | 4.25 | 4.25 | 0.95% | 399,285 |
| Mar 20, 2026 | 4.18 | 4.39 | 4.18 | 4.21 | 4.21 | -3.66% | 397,248 |
| Mar 19, 2026 | 4.55 | 4.55 | 4.32 | 4.37 | 4.37 | -2.24% | 258,758 |
| Mar 18, 2026 | 4.50 | 4.54 | 4.44 | 4.47 | 4.47 | -1.54% | 188,085 |
| Mar 17, 2026 | 4.67 | 4.67 | 4.50 | 4.54 | 4.54 | - | 292,302 |
| Mar 16, 2026 | 4.59 | 4.60 | 4.45 | 4.54 | 4.54 | 0.89% | 307,371 |
| Mar 13, 2026 | 4.62 | 4.72 | 4.49 | 4.50 | 4.50 | -4.66% | 217,642 |
| Mar 12, 2026 | 4.67 | 4.77 | 4.67 | 4.72 | 4.72 | 0.64% | 172,205 |
| Mar 11, 2026 | 4.76 | 4.77 | 4.66 | 4.69 | 4.69 | -1.68% | 119,581 |
| Mar 10, 2026 | 4.72 | 4.90 | 4.72 | 4.77 | 4.77 | 0.85% | 266,685 |
| Mar 9, 2026 | 4.70 | 4.81 | 4.62 | 4.73 | 4.73 | -0.21% | 225,079 |
| Mar 6, 2026 | 4.99 | 4.99 | 4.67 | 4.74 | 4.74 | 1.50% | 213,458 |
| Mar 5, 2026 | 4.90 | 4.90 | 4.65 | 4.67 | 4.67 | -4.50% | 276,148 |
| Mar 4, 2026 | 4.95 | 4.95 | 4.71 | 4.89 | 4.89 | 0.72% | 158,237 |
| Mar 3, 2026 | 4.98 | 4.98 | 4.70 | 4.86 | 4.86 | -7.52% | 410,010 |
| Mar 2, 2026 | 5.34 | 5.34 | 5.16 | 5.25 | 5.25 | -3.49% | 68,208 |
| Feb 27, 2026 | 5.34 | 5.50 | 5.34 | 5.44 | 5.44 | 0.74% | 129,497 |
| Feb 26, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -2.79% | 73,691 |
| Feb 25, 2026 | 5.52 | 5.57 | 5.50 | 5.56 | 5.56 | -0.80% | 73,989 |
| Feb 24, 2026 | 5.82 | 5.82 | 5.58 | 5.60 | 5.60 | -2.10% | 161,552 |
| Feb 23, 2026 | 5.57 | 5.78 | 5.53 | 5.72 | 5.72 | - | 60,809 |
| Feb 20, 2026 | 5.73 | 5.83 | 5.51 | 5.72 | 5.72 | 0.88% | 120,345 |
| Feb 19, 2026 | 5.95 | 5.95 | 5.34 | 5.67 | 5.67 | -4.22% | 338,263 |
| Feb 18, 2026 | 5.96 | 5.96 | 5.90 | 5.92 | 5.92 | -2.15% | 73,439 |
| Feb 17, 2026 | 5.83 | 6.06 | 5.83 | 6.05 | 6.05 | 4.49% | 273,874 |
| Feb 13, 2026 | 5.65 | 5.80 | 5.60 | 5.79 | 5.79 | 5.66% | 228,144 |
| Feb 12, 2026 | 5.36 | 5.52 | 5.36 | 5.48 | 5.48 | 4.18% | 212,323 |
| Feb 11, 2026 | 5.24 | 5.34 | 5.24 | 5.26 | 5.26 | 0.77% | 135,576 |