Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,835.26 -41.79 (-0.53%) Bitcoin USD
65,012.80 +2,404.75 (+3.84%) CMC Crypto 200
1,334.09 +21.46 (+1.66%)
Nissan Motor Co., Ltd. (NSANY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.35 | 7.46 | 7.35 | 7.39 | 7.39 | 136,800 |
| 17 Apr 2024 | 7.40 | 7.62 | 7.33 | 7.35 | 7.35 | 163,800 |
| 16 Apr 2024 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | 100,300 |
| 15 Apr 2024 | 7.65 | 7.67 | 7.55 | 7.55 | 7.55 | 44,000 |
| 12 Apr 2024 | 7.90 | 7.90 | 7.62 | 7.65 | 7.65 | 41,900 |
| 11 Apr 2024 | 7.69 | 7.72 | 7.61 | 7.70 | 7.70 | 71,500 |
| 10 Apr 2024 | 8.00 | 8.02 | 7.69 | 7.78 | 7.78 | 65,700 |
| 09 Apr 2024 | 7.80 | 7.90 | 7.70 | 7.80 | 7.80 | 55,700 |
| 08 Apr 2024 | 7.89 | 7.89 | 7.61 | 7.75 | 7.75 | 103,700 |
| 05 Apr 2024 | 7.55 | 7.75 | 7.55 | 7.74 | 7.74 | 118,200 |
| 04 Apr 2024 | 7.76 | 8.00 | 7.64 | 7.64 | 7.64 | 135,200 |
| 03 Apr 2024 | 8.00 | 8.00 | 7.74 | 7.87 | 7.87 | 99,700 |
| 02 Apr 2024 | 7.83 | 7.84 | 7.75 | 7.84 | 7.84 | 119,400 |
| 01 Apr 2024 | 8.03 | 8.13 | 7.85 | 8.00 | 8.00 | 193,400 |
| 28 Mar 2024 | 7.98 | 8.04 | 7.88 | 7.93 | 7.93 | 28,700 |
| 27 Mar 2024 | 7.90 | 8.15 | 7.86 | 7.89 | 7.89 | 104,800 |
| 26 Mar 2024 | 8.10 | 8.13 | 8.06 | 8.13 | 8.13 | 159,400 |
| 25 Mar 2024 | 8.36 | 8.48 | 8.25 | 8.32 | 8.32 | 207,400 |
| 22 Mar 2024 | 8.76 | 8.79 | 8.17 | 8.45 | 8.45 | 84,300 |
| 21 Mar 2024 | 8.40 | 8.40 | 8.05 | 8.27 | 8.27 | 123,500 |
| 20 Mar 2024 | 7.99 | 8.21 | 7.99 | 8.21 | 8.21 | 113,100 |
| 19 Mar 2024 | 7.91 | 8.15 | 7.83 | 8.06 | 8.06 | 60,500 |
| 18 Mar 2024 | 8.01 | 8.15 | 8.00 | 8.11 | 8.11 | 193,000 |
| 15 Mar 2024 | 7.70 | 7.90 | 7.70 | 7.86 | 7.86 | 139,000 |
| 14 Mar 2024 | 7.57 | 7.65 | 7.55 | 7.58 | 7.58 | 108,800 |
| 13 Mar 2024 | 7.49 | 7.69 | 7.49 | 7.57 | 7.57 | 358,500 |
| 12 Mar 2024 | 7.11 | 7.60 | 7.11 | 7.43 | 7.43 | 464,700 |
| 11 Mar 2024 | 7.35 | 7.35 | 7.16 | 7.23 | 7.23 | 556,700 |
| 08 Mar 2024 | 7.72 | 7.72 | 7.41 | 7.48 | 7.48 | 96,200 |
| 07 Mar 2024 | 7.60 | 7.60 | 7.49 | 7.51 | 7.51 | 175,700 |
| 06 Mar 2024 | 7.94 | 8.07 | 7.56 | 7.87 | 7.87 | 151,200 |
| 05 Mar 2024 | 7.70 | 7.98 | 7.65 | 7.66 | 7.66 | 69,500 |
| 04 Mar 2024 | 7.52 | 7.99 | 7.52 | 7.78 | 7.78 | 207,800 |
| 01 Mar 2024 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 51,300 |
| 29 Feb 2024 | 7.77 | 7.94 | 7.77 | 7.85 | 7.85 | 76,600 |
| 28 Feb 2024 | 7.50 | 7.82 | 7.50 | 7.80 | 7.80 | 90,500 |
| 27 Feb 2024 | 7.74 | 7.74 | 7.67 | 7.70 | 7.70 | 69,800 |
| 26 Feb 2024 | 7.68 | 7.70 | 7.54 | 7.67 | 7.67 | 113,100 |
| 23 Feb 2024 | 7.69 | 7.72 | 7.65 | 7.67 | 7.67 | 106,900 |
| 22 Feb 2024 | 7.62 | 7.67 | 7.56 | 7.67 | 7.67 | 110,000 |
| 21 Feb 2024 | 7.48 | 7.68 | 7.48 | 7.61 | 7.61 | 131,000 |
| 20 Feb 2024 | 7.60 | 7.75 | 7.48 | 7.54 | 7.54 | 133,000 |
| 16 Feb 2024 | 7.60 | 7.60 | 7.41 | 7.48 | 7.48 | 167,500 |
| 15 Feb 2024 | 7.05 | 7.49 | 7.05 | 7.49 | 7.49 | 113,800 |
| 14 Feb 2024 | 7.41 | 7.45 | 7.31 | 7.39 | 7.39 | 158,600 |
| 13 Feb 2024 | 7.60 | 7.70 | 7.38 | 7.42 | 7.42 | 167,700 |
| 12 Feb 2024 | 7.60 | 7.70 | 7.60 | 7.63 | 7.63 | 553,200 |
| 09 Feb 2024 | 7.51 | 7.65 | 7.46 | 7.60 | 7.60 | 305,100 |
| 08 Feb 2024 | 7.99 | 8.00 | 7.85 | 7.95 | 7.95 | 105,600 |
| 07 Feb 2024 | 8.18 | 8.39 | 8.18 | 8.39 | 8.39 | 110,200 |
| 06 Feb 2024 | 8.11 | 8.11 | 8.02 | 8.11 | 8.11 | 81,100 |
| 05 Feb 2024 | 7.77 | 8.08 | 7.77 | 8.08 | 8.08 | 196,000 |
| 02 Feb 2024 | 7.91 | 7.93 | 7.76 | 7.93 | 7.93 | 148,100 |
| 01 Feb 2024 | 7.94 | 8.02 | 7.93 | 8.00 | 8.00 | 104,400 |
| 31 Jan 2024 | 7.89 | 7.97 | 7.85 | 7.86 | 7.86 | 113,400 |
| 30 Jan 2024 | 7.71 | 7.84 | 7.71 | 7.82 | 7.82 | 35,800 |
| 29 Jan 2024 | 7.85 | 7.85 | 7.76 | 7.85 | 7.85 | 86,800 |
| 26 Jan 2024 | 7.74 | 7.74 | 7.64 | 7.68 | 7.68 | 74,900 |
| 25 Jan 2024 | 7.79 | 7.79 | 7.73 | 7.75 | 7.75 | 63,600 |
| 24 Jan 2024 | 7.75 | 7.80 | 7.73 | 7.76 | 7.76 | 74,300 |
| 23 Jan 2024 | 7.80 | 7.81 | 7.75 | 7.79 | 7.79 | 52,000 |
| 22 Jan 2024 | 7.83 | 7.94 | 7.83 | 7.92 | 7.92 | 115,100 |
| 19 Jan 2024 | 7.66 | 7.79 | 7.66 | 7.79 | 7.79 | 77,600 |
| 18 Jan 2024 | 7.79 | 7.88 | 7.79 | 7.84 | 7.84 | 232,500 |
| 17 Jan 2024 | 7.71 | 7.71 | 7.57 | 7.66 | 7.66 | 89,400 |
| 16 Jan 2024 | 7.82 | 7.88 | 7.80 | 7.82 | 7.82 | 101,500 |
| 12 Jan 2024 | 7.82 | 7.95 | 7.82 | 7.88 | 7.88 | 51,900 |
| 11 Jan 2024 | 8.01 | 8.02 | 7.94 | 8.01 | 8.01 | 54,900 |
| 10 Jan 2024 | 8.00 | 8.04 | 7.93 | 7.95 | 7.95 | 86,200 |
| 09 Jan 2024 | 8.02 | 8.05 | 7.82 | 7.85 | 7.85 | 69,500 |
| 08 Jan 2024 | 7.75 | 7.99 | 7.75 | 7.98 | 7.98 | 71,300 |
| 05 Jan 2024 | 7.70 | 7.98 | 7.70 | 7.89 | 7.89 | 90,500 |
| 04 Jan 2024 | 7.96 | 7.96 | 7.77 | 7.81 | 7.81 | 140,200 |
| 03 Jan 2024 | 7.55 | 7.83 | 7.55 | 7.76 | 7.76 | 216,400 |
| 02 Jan 2024 | 7.83 | 7.83 | 7.74 | 7.80 | 7.80 | 73,100 |
| 29 Dec 2023 | 7.71 | 7.86 | 7.61 | 7.83 | 7.83 | 68,600 |
| 28 Dec 2023 | 7.65 | 8.05 | 7.55 | 7.78 | 7.78 | 60,900 |
| 27 Dec 2023 | 7.83 | 7.83 | 7.71 | 7.72 | 7.72 | 77,500 |
| 26 Dec 2023 | 7.75 | 8.02 | 7.75 | 7.82 | 7.82 | 50,700 |
| 22 Dec 2023 | 7.65 | 8.02 | 7.64 | 8.00 | 8.00 | 63,800 |
| 21 Dec 2023 | 7.80 | 7.97 | 7.58 | 7.95 | 7.95 | 117,100 |
| 20 Dec 2023 | 7.85 | 8.05 | 7.84 | 7.88 | 7.88 | 120,900 |
| 19 Dec 2023 | 7.88 | 7.96 | 7.84 | 7.88 | 7.88 | 93,900 |
| 18 Dec 2023 | 7.65 | 7.89 | 7.54 | 7.85 | 7.85 | 158,400 |
| 15 Dec 2023 | 7.65 | 7.83 | 7.65 | 7.65 | 7.65 | 157,400 |
| 14 Dec 2023 | 7.53 | 7.67 | 7.53 | 7.62 | 7.62 | 279,400 |
| 13 Dec 2023 | 7.83 | 7.89 | 7.75 | 7.84 | 7.84 | 77,300 |
| 12 Dec 2023 | 8.05 | 8.07 | 7.98 | 8.03 | 8.03 | 179,000 |
| 11 Dec 2023 | 7.76 | 8.00 | 7.76 | 7.95 | 7.95 | 91,800 |
| 08 Dec 2023 | 7.47 | 7.85 | 7.47 | 7.84 | 7.84 | 78,400 |
| 07 Dec 2023 | 8.00 | 8.00 | 7.72 | 7.80 | 7.80 | 130,600 |
| 06 Dec 2023 | 7.98 | 8.00 | 7.60 | 7.85 | 7.85 | 67,500 |
| 05 Dec 2023 | 7.74 | 7.84 | 7.74 | 7.81 | 7.81 | 69,500 |
| 04 Dec 2023 | 7.90 | 7.90 | 7.65 | 7.73 | 7.73 | 143,500 |
| 01 Dec 2023 | 7.70 | 8.04 | 7.70 | 8.04 | 8.04 | 55,700 |
| 30 Nov 2023 | 7.83 | 7.95 | 7.83 | 7.93 | 7.93 | 74,800 |
| 29 Nov 2023 | 7.70 | 7.99 | 7.70 | 7.79 | 7.79 | 55,000 |
| 28 Nov 2023 | 7.91 | 7.99 | 7.89 | 7.90 | 7.90 | 56,000 |
| 27 Nov 2023 | 8.16 | 8.16 | 7.82 | 7.91 | 7.91 | 97,600 |
| 24 Nov 2023 | 8.20 | 8.20 | 7.95 | 8.09 | 8.09 | 16,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.