Nissan Motor Co., Ltd. (NSANY)
OTCMKTS · Delayed Price · Currency is USD
4.500
+0.020 (0.45%)
Jun 4, 2026, 10:51 AM EST
NSANY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.56 | 4.56 | 4.50 | 4.50 | - | 0.45% | 1,350 |
| 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 |
| May 5, 2026 | 4.50 | 4.50 | 4.40 | 4.44 | 4.44 | -0.45% | 82,201 |
| May 4, 2026 | 4.38 | 4.55 | 4.38 | 4.46 | 4.46 | -0.22% | 192,077 |
| May 1, 2026 | 4.31 | 4.54 | 4.31 | 4.47 | 4.47 | -1.32% | 90,909 |
| Apr 30, 2026 | 4.51 | 4.56 | 4.44 | 4.53 | 4.53 | 0.67% | 315,809 |
| Apr 29, 2026 | 4.50 | 4.51 | 4.44 | 4.50 | 4.50 | - | 85,909 |
| Apr 28, 2026 | 4.65 | 4.65 | 4.49 | 4.50 | 4.50 | -5.26% | 214,157 |
| Apr 27, 2026 | 4.71 | 5.02 | 4.70 | 4.75 | 4.75 | 7.95% | 216,861 |
| Apr 24, 2026 | 4.40 | 4.43 | 4.38 | 4.40 | 4.40 | -0.90% | 98,292 |
| 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 |