Nissan Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	2.75	2.75	2.62	2.62	2.62	-3.32%	1,485
Dec 16, 2025	2.81	2.81	2.62	2.71	2.71	5.45%	2,866
Dec 15, 2025	2.60	2.60	2.56	2.57	2.57	-1.38%	22,910
Dec 12, 2025	2.61	2.61	2.61	2.61	2.61	4.66%	234
Dec 11, 2025	2.65	2.65	2.49	2.49	2.49	-0.60%	2,532
Dec 9, 2025	2.49	2.62	2.49	2.51	2.51	6.82%	9,234
Dec 8, 2025	2.37	2.45	2.35	2.35	2.35	-2.01%	3,361
Dec 5, 2025	2.39	2.39	2.39	2.39	2.39	-1.32%	4,500,120
Dec 4, 2025	2.46	2.61	2.43	2.43	2.43	-3.69%	6,028
Dec 3, 2025	2.40	2.52	2.40	2.52	2.52	5.80%	470
Dec 2, 2025	2.40	2.59	2.38	2.38	2.38	-5.37%	6,304
Dec 1, 2025	2.18	2.61	2.18	2.52	2.52	1.62%	7,710
Nov 28, 2025	2.32	2.48	2.32	2.48	2.48	3.99%	1,744
Nov 26, 2025	2.63	2.63	2.38	2.38	2.38	-6.08%	6,275
Nov 21, 2025	2.53	2.53	2.53	2.53	2.53	13.53%	110
Nov 19, 2025	2.23	2.23	2.23	2.23	2.23	-0.80%	21,993
Nov 17, 2025	2.51	2.51	2.20	2.25	2.25	9.76%	3,064
Nov 14, 2025	2.05	2.05	2.05	2.05	2.05	-16.33%	200,540
Nov 13, 2025	2.22	2.45	2.22	2.45	2.45	10.86%	5,849
Nov 12, 2025	2.76	2.76	2.21	2.21	2.21	-10.53%	9,924
Nov 11, 2025	2.47	2.47	2.47	2.47	2.47	1.23%	1,550
Nov 7, 2025	2.36	2.57	2.36	2.44	2.44	3.83%	21,121
Nov 6, 2025	2.27	2.35	2.21	2.35	2.35	3.30%	83,078
Nov 5, 2025	2.28	2.28	2.28	2.28	2.28	-5.21%	14,272
Nov 4, 2025	2.40	2.40	2.40	2.40	2.40	-	22,612
Nov 3, 2025	2.40	2.40	2.40	2.40	2.40	4.35%	1,065
Oct 31, 2025	2.35	2.45	2.28	2.30	2.30	-0.86%	5,210
Oct 30, 2025	2.55	2.55	2.32	2.32	2.32	1.75%	3,982
Oct 29, 2025	2.00	2.28	2.00	2.28	2.28	-7.69%	740
Oct 28, 2025	2.53	2.53	2.47	2.47	2.47	0.41%	203
Oct 24, 2025	2.46	2.46	2.46	2.46	2.46	-	115
Oct 23, 2025	2.37	2.52	2.37	2.46	2.46	3.80%	751
Oct 22, 2025	2.46	2.49	2.37	2.37	2.37	-4.05%	11,100
Oct 21, 2025	2.83	2.83	2.47	2.47	2.47	3.78%	281,238
Oct 20, 2025	2.71	2.71	2.31	2.38	2.38	-3.25%	65,089
Oct 17, 2025	2.46	2.46	2.46	2.46	2.46	-	520
Oct 16, 2025	2.46	2.46	2.46	2.46	2.46	3.36%	320
Oct 15, 2025	2.38	2.38	2.38	2.38	2.38	1.28%	320
Oct 14, 2025	2.35	2.35	2.35	2.35	2.35	1.95%	45,503
Oct 10, 2025	2.34	2.34	2.29	2.31	2.31	-6.68%	3,956
Oct 9, 2025	2.15	2.47	2.15	2.47	2.47	0.20%	3,475
Oct 8, 2025	2.47	2.47	2.47	2.47	2.47	-1.40%	536
Oct 6, 2025	2.30	2.61	2.30	2.50	2.50	8.23%	13,919
Oct 3, 2025	2.31	2.31	2.31	2.31	2.31	-5.09%	5,757
Oct 2, 2025	2.43	2.43	2.43	2.43	2.43	-1.06%	412
Sep 30, 2025	2.46	2.46	2.46	2.46	2.46	8.37%	402,275
Sep 29, 2025	2.46	2.46	2.27	2.27	2.27	-10.81%	934
Sep 26, 2025	2.50	2.55	2.50	2.55	2.55	3.46%	11,913
Sep 25, 2025	2.46	2.46	2.46	2.46	2.46	-0.40%	18,408
Sep 23, 2025	2.52	2.59	2.47	2.47	2.47	2.07%	8,175