Nissan Motor Co., Ltd. (NSANY)
OTCMKTS · Delayed Price · Currency is USD
4.860
-0.040 (-0.82%)
Nov 28, 2025, 4:00 PM EST
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.85 | 5.03 | 4.81 | 4.86 | 4.86 | -0.82% | 62,894 |
| Nov 26, 2025 | 4.69 | 4.91 | 4.69 | 4.90 | 4.90 | 3.38% | 114,332 |
| Nov 25, 2025 | 4.53 | 4.75 | 4.53 | 4.74 | 4.74 | 0.85% | 130,366 |
| Nov 24, 2025 | 4.52 | 4.70 | 4.52 | 4.70 | 4.70 | 0.64% | 170,403 |
| Nov 21, 2025 | 4.46 | 4.68 | 4.46 | 4.67 | 4.67 | 5.18% | 209,769 |
| Nov 20, 2025 | 4.71 | 4.71 | 4.36 | 4.44 | 4.44 | -1.99% | 297,267 |
| Nov 19, 2025 | 4.53 | 4.58 | 4.52 | 4.53 | 4.53 | 0.22% | 174,532 |
| Nov 18, 2025 | 4.70 | 4.70 | 4.49 | 4.52 | 4.52 | -2.16% | 206,954 |
| Nov 17, 2025 | 4.73 | 4.84 | 4.54 | 4.62 | 4.62 | -6.67% | 89,375 |
| Nov 14, 2025 | 4.81 | 5.00 | 4.77 | 4.95 | 4.95 | 3.99% | 220,019 |
| Nov 13, 2025 | 5.03 | 5.03 | 4.76 | 4.76 | 4.76 | 0.21% | 120,823 |
| Nov 12, 2025 | 4.52 | 4.79 | 4.52 | 4.75 | 4.75 | -0.63% | 61,094 |
| Nov 11, 2025 | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | 1.92% | 140,824 |
| Nov 10, 2025 | 4.52 | 4.72 | 4.52 | 4.69 | 4.69 | 3.30% | 187,636 |
| Nov 7, 2025 | 4.41 | 4.60 | 4.41 | 4.54 | 4.54 | 2.02% | 163,810 |
| Nov 6, 2025 | 4.30 | 4.55 | 4.30 | 4.45 | 4.45 | -2.20% | 200,870 |
| Nov 5, 2025 | 4.60 | 4.60 | 4.50 | 4.55 | 4.55 | -0.66% | 196,344 |
| Nov 4, 2025 | 4.61 | 4.61 | 4.58 | 4.58 | 4.58 | -0.65% | 202,822 |
| Nov 3, 2025 | 4.69 | 4.69 | 4.41 | 4.61 | 4.61 | 0.04% | 109,299 |
| Oct 31, 2025 | 4.75 | 4.75 | 4.57 | 4.61 | 4.61 | -2.99% | 159,933 |
| Oct 30, 2025 | 4.78 | 4.89 | 4.75 | 4.75 | 4.75 | -2.26% | 167,381 |
| Oct 29, 2025 | 4.90 | 5.02 | 4.82 | 4.86 | 4.86 | -2.41% | 64,727 |
| Oct 28, 2025 | 4.89 | 5.12 | 4.89 | 4.98 | 4.98 | -1.09% | 106,808 |
| Oct 27, 2025 | 5.00 | 5.18 | 5.00 | 5.04 | 5.04 | 1.92% | 70,543 |
| Oct 24, 2025 | 4.87 | 4.96 | 4.87 | 4.94 | 4.94 | -0.20% | 35,111 |
| Oct 23, 2025 | 4.78 | 4.98 | 4.78 | 4.95 | 4.95 | 0.41% | 53,614 |
| Oct 22, 2025 | 4.85 | 4.94 | 4.79 | 4.93 | 4.93 | 1.86% | 76,854 |
| Oct 21, 2025 | 4.80 | 4.85 | 4.75 | 4.84 | 4.84 | -0.39% | 209,731 |
| Oct 20, 2025 | 4.70 | 4.90 | 4.70 | 4.86 | 4.86 | 2.94% | 104,248 |
| Oct 17, 2025 | 4.53 | 4.81 | 4.53 | 4.72 | 4.72 | 0.21% | 226,757 |
| Oct 16, 2025 | 4.68 | 4.73 | 4.67 | 4.71 | 4.71 | 0.64% | 242,558 |
| Oct 15, 2025 | 4.40 | 4.76 | 4.40 | 4.68 | 4.68 | - | 115,115 |
| Oct 14, 2025 | 4.68 | 4.72 | 4.60 | 4.68 | 4.68 | 0.21% | 278,043 |
| Oct 13, 2025 | 4.60 | 4.79 | 4.60 | 4.67 | 4.67 | 1.74% | 176,705 |
| Oct 10, 2025 | 4.85 | 4.85 | 4.58 | 4.59 | 4.59 | -6.52% | 123,065 |
| Oct 9, 2025 | 4.68 | 5.06 | 4.68 | 4.91 | 4.91 | -1.21% | 62,809 |
| Oct 8, 2025 | 5.04 | 5.04 | 4.72 | 4.97 | 4.97 | -3.31% | 77,318 |
| Oct 7, 2025 | 5.00 | 5.19 | 5.00 | 5.14 | 5.14 | 3.42% | 444,143 |
| Oct 6, 2025 | 4.85 | 5.00 | 4.77 | 4.97 | 4.97 | 1.84% | 92,875 |
| Oct 3, 2025 | 4.75 | 4.93 | 4.69 | 4.88 | 4.88 | 3.17% | 107,427 |
| Oct 2, 2025 | 4.80 | 4.84 | 4.58 | 4.73 | 4.73 | -2.27% | 119,213 |
| Oct 1, 2025 | 5.02 | 5.02 | 4.64 | 4.84 | 4.84 | -0.62% | 121,252 |
| Sep 30, 2025 | 4.73 | 4.94 | 4.73 | 4.87 | 4.87 | -0.41% | 239,525 |
| Sep 29, 2025 | 4.94 | 5.00 | 4.85 | 4.89 | 4.89 | -1.01% | 82,755 |
| Sep 26, 2025 | 5.07 | 5.07 | 4.79 | 4.94 | 4.94 | -2.18% | 80,200 |
| Sep 25, 2025 | 5.02 | 5.08 | 5.02 | 5.05 | 5.05 | 1.00% | 204,202 |
| Sep 24, 2025 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | 0.40% | 95,636 |
| Sep 23, 2025 | 5.02 | 5.02 | 4.96 | 4.98 | 4.98 | -0.60% | 96,487 |
| Sep 22, 2025 | 4.81 | 5.01 | 4.81 | 5.01 | 5.01 | 1.52% | 216,364 |
| Sep 19, 2025 | 4.85 | 4.94 | 4.85 | 4.94 | 4.94 | -0.10% | 114,153 |