Nissan Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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 27, 2025	2.46	2.46	2.46	2.46	2.46	-	1
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 13, 2025	2.31	2.31	2.31	2.31	2.31	-	72
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 7, 2025	2.50	2.50	2.50	2.50	2.50	-	20
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
Oct 1, 2025	2.46	2.46	2.46	2.46	2.46	-	3
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 24, 2025	2.47	2.47	2.47	2.47	2.47	-	2
Sep 23, 2025	2.52	2.59	2.47	2.47	2.47	2.07%	8,175
Sep 22, 2025	2.27	2.50	2.27	2.42	2.42	1.47%	453,816
Sep 19, 2025	2.21	2.39	2.21	2.39	2.39	-5.62%	20,823
Sep 18, 2025	2.53	2.53	2.53	2.53	2.53	-	165,801
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