Nissan Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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