Nissan Motor Co., Ltd. (NSANF)
OTCMKTS · Delayed Price · Currency is USD
2.527
+0.127 (5.27%)
Sep 17, 2025, 11:14 AM EDT
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.48 | 2.53 | 2.48 | 2.53 | 2.53 | 5.29% | 23,400 |
| Sep 16, 2025 | 2.44 | 2.47 | 2.40 | 2.40 | 2.40 | -1.80% | 9,410 |
| Sep 15, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 25 |
| Sep 12, 2025 | 2.46 | 2.56 | 2.44 | 2.44 | 2.44 | 2.69% | 1,713 |
| Sep 11, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | 102 |
| Sep 10, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 12 |
| Sep 9, 2025 | 2.42 | 2.42 | 2.38 | 2.42 | 2.42 | - | 11,646 |
| Sep 8, 2025 | 2.40 | 2.42 | 2.39 | 2.42 | 2.42 | 10.00% | 2,431 |
| Sep 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 10 |
| Sep 3, 2025 | 2.31 | 2.31 | 2.20 | 2.20 | 2.20 | -4.76% | 1,067 |
| Sep 2, 2025 | 2.30 | 2.32 | 2.30 | 2.31 | 2.31 | 5.00% | 2,630 |
| Aug 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.33% | 905 |
| Aug 28, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 1 |
| Aug 27, 2025 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | -6.52% | 200,423 |
| Aug 26, 2025 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | 9.00% | 2,765 |
| Aug 25, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -7.46% | 11,685 |
| Aug 22, 2025 | 2.19 | 2.40 | 2.19 | 2.28 | 2.28 | -4.68% | 3,000 |
| Aug 21, 2025 | 1.99 | 2.39 | 1.99 | 2.39 | 2.39 | 2.22% | 211 |
| Aug 20, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.21% | 2,121 |
| Aug 19, 2025 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | 1.96% | 2,201 |
| Aug 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.29% | 307 |
| Aug 15, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 1.30% | 1,619 |
| Aug 14, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 0.88% | 1,581 |
| Aug 13, 2025 | 2.16 | 2.32 | 2.15 | 2.28 | 2.28 | -5.00% | 20,546 |
| Aug 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.54% | 203 |
| Aug 11, 2025 | 2.28 | 2.28 | 2.19 | 2.19 | 2.19 | -2.88% | 1,251 |
| Aug 8, 2025 | 2.08 | 2.26 | 2.08 | 2.26 | 2.26 | 8.46% | 1,239 |
| Aug 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -6.31% | 8,130 |
| Aug 6, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 696 |
| Aug 5, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -7.50% | 12,156 |
| Aug 4, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 21,502 |
| Aug 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 39,114 |
| Jul 31, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 50 |
| Jul 30, 2025 | 2.49 | 2.49 | 2.04 | 2.18 | 2.18 | 3.81% | 3,530 |
| Jul 29, 2025 | 2.60 | 2.60 | 2.10 | 2.10 | 2.10 | -5.41% | 644 |
| Jul 28, 2025 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 3.74% | 5,579 |
| Jul 25, 2025 | 2.19 | 2.24 | 2.14 | 2.14 | 2.14 | -5.73% | 762 |
| Jul 24, 2025 | 2.25 | 2.31 | 2.25 | 2.27 | 2.27 | 1.79% | 83,365 |
| Jul 23, 2025 | 2.21 | 2.27 | 2.20 | 2.23 | 2.23 | 6.19% | 316,180 |
| Jul 22, 2025 | 2.12 | 2.13 | 2.10 | 2.10 | 2.10 | 0.96% | 1,525 |
| Jul 21, 2025 | 2.21 | 2.21 | 2.08 | 2.08 | 2.08 | -0.48% | 650 |
| Jul 18, 2025 | 2.00 | 2.20 | 2.00 | 2.09 | 2.09 | 0.29% | 863 |
| Jul 17, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.17% | 130 |
| Jul 16, 2025 | 2.07 | 2.12 | 2.06 | 2.06 | 2.06 | -3.74% | 1,601 |
| Jul 15, 2025 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -12.65% | 72,800 |
| Jul 14, 2025 | 2.47 | 2.47 | 2.45 | 2.45 | 2.45 | 15.57% | 202 |
| Jul 11, 2025 | 2.26 | 2.26 | 2.12 | 2.12 | 2.12 | - | 1,730 |
| Jul 10, 2025 | 2.06 | 2.18 | 2.06 | 2.12 | 2.12 | 1.19% | 87,487 |
| Jul 9, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -8.32% | 67,769 |