Nissan Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	2.38	2.38	2.38	2.38	-	-3.49%	26,607
Jul 2, 2025	2.47	2.47	2.47	2.47	2.47	-	10
Jul 1, 2025	2.51	2.51	2.42	2.47	2.47	2.49%	1,205
Jun 30, 2025	2.11	2.41	2.11	2.41	2.41	-2.24%	43,375
Jun 27, 2025	2.41	2.46	2.41	2.46	2.46	1.78%	54,305
Jun 26, 2025	2.35	2.42	2.35	2.42	2.42	2.85%	600
Jun 25, 2025	2.35	2.35	2.35	2.35	2.35	-	108,041
Jun 24, 2025	2.35	2.35	2.35	2.35	2.35	-	11,804
Jun 23, 2025	2.52	2.52	2.35	2.35	2.35	-11.32%	3,520
Jun 20, 2025	2.65	2.65	2.65	2.65	2.65	4.00%	28,520
Jun 18, 2025	2.38	2.55	2.38	2.55	2.55	6.92%	2,109
Jun 17, 2025	2.43	2.43	2.38	2.38	2.38	-4.68%	1,701
Jun 16, 2025	2.55	2.55	2.50	2.50	2.50	-9.09%	1,890
Jun 13, 2025	2.75	2.75	2.75	2.75	2.75	7.42%	592
Jun 12, 2025	2.56	2.56	2.56	2.56	2.56	1.43%	271
Jun 11, 2025	2.95	2.95	2.52	2.52	2.52	7.40%	7,019
Jun 10, 2025	2.17	2.54	2.17	2.35	2.35	-3.69%	1,394
Jun 9, 2025	2.44	2.44	2.44	2.44	2.44	-3.71%	270
Jun 6, 2025	2.53	2.53	2.53	2.53	2.53	-	13
Jun 5, 2025	2.53	2.53	2.53	2.53	2.53	-	71
Jun 4, 2025	2.77	2.77	2.53	2.53	2.53	-4.09%	4,140
Jun 3, 2025	2.73	2.79	2.64	2.64	2.64	3.61%	2,095
Jun 2, 2025	2.50	2.55	2.35	2.55	2.55	-2.30%	23,010
May 30, 2025	2.60	2.61	2.60	2.61	2.61	1.36%	70,659
May 29, 2025	2.67	2.67	2.40	2.58	2.58	-3.38%	55,622
May 28, 2025	2.67	2.67	2.67	2.67	2.67	5.17%	7,622
May 27, 2025	2.60	2.76	2.53	2.53	2.53	2.18%	6,590
May 23, 2025	2.89	2.89	2.40	2.48	2.48	0.81%	3,621
May 22, 2025	2.47	2.86	2.46	2.46	2.46	-6.64%	4,133
May 21, 2025	2.51	2.87	2.51	2.64	2.64	8.44%	6,653
May 20, 2025	2.43	2.43	2.43	2.43	2.43	-0.41%	60,140
May 19, 2025	2.50	2.50	2.44	2.44	2.44	3.39%	10,673
May 16, 2025	2.32	2.42	2.32	2.36	2.36	-5.98%	4,372
May 15, 2025	2.51	2.51	2.51	2.51	2.51	-	2,535
May 14, 2025	2.59	2.59	2.36	2.51	2.51	-	1,404
May 13, 2025	2.65	2.66	2.47	2.51	2.51	4.15%	18,744
May 12, 2025	2.41	2.41	2.41	2.41	2.41	2.82%	884
May 9, 2025	2.34	2.34	2.34	2.34	2.34	1.69%	135
May 8, 2025	2.25	2.45	2.25	2.31	2.31	-7.98%	1,077
May 7, 2025	2.51	2.51	2.51	2.51	2.51	-	38
May 6, 2025	2.51	2.51	2.51	2.51	2.51	-	36
May 5, 2025	2.51	2.51	2.51	2.51	2.51	-	42
May 2, 2025	2.51	2.51	2.51	2.51	2.51	5.70%	110
May 1, 2025	2.37	2.37	2.37	2.37	2.37	-0.42%	121,103
Apr 30, 2025	2.38	2.38	2.38	2.38	2.38	0.21%	510
Apr 29, 2025	2.38	2.38	2.38	2.38	2.38	-	1
Apr 28, 2025	2.28	2.71	2.22	2.38	2.38	-1.04%	3,405
Apr 25, 2025	2.71	2.71	2.19	2.40	2.40	2.56%	4,568
Apr 24, 2025	2.35	2.44	2.33	2.34	2.34	8.84%	73,569
Apr 23, 2025	2.15	2.15	2.15	2.15	2.15	-	5,030