Nissan Motor Co., Ltd. (NSANY)
OTCMKTS · Delayed Price · Currency is USD
4.500
-0.220 (-4.66%)
At close: Mar 13, 2026
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.72 | 4.72 | 4.51 | 4.53 | - | -4.03% | 9,379 |
| Mar 12, 2026 | 4.67 | 4.77 | 4.67 | 4.72 | 4.72 | 0.64% | 172,205 |
| Mar 11, 2026 | 4.76 | 4.77 | 4.66 | 4.69 | 4.69 | -1.68% | 119,581 |
| Mar 10, 2026 | 4.72 | 4.90 | 4.72 | 4.77 | 4.77 | 0.85% | 266,685 |
| Mar 9, 2026 | 4.70 | 4.81 | 4.62 | 4.73 | 4.73 | -0.21% | 225,079 |
| Mar 6, 2026 | 4.99 | 4.99 | 4.67 | 4.74 | 4.74 | 1.50% | 213,458 |
| Mar 5, 2026 | 4.90 | 4.90 | 4.65 | 4.67 | 4.67 | -4.50% | 276,148 |
| Mar 4, 2026 | 4.95 | 4.95 | 4.71 | 4.89 | 4.89 | 0.72% | 158,237 |
| Mar 3, 2026 | 4.98 | 4.98 | 4.70 | 4.86 | 4.86 | -7.52% | 410,010 |
| Mar 2, 2026 | 5.34 | 5.34 | 5.16 | 5.25 | 5.25 | -3.49% | 68,208 |
| Feb 27, 2026 | 5.34 | 5.50 | 5.34 | 5.44 | 5.44 | 0.74% | 129,497 |
| Feb 26, 2026 | 5.48 | 5.48 | 5.40 | 5.40 | 5.40 | -2.79% | 73,691 |
| Feb 25, 2026 | 5.52 | 5.57 | 5.50 | 5.56 | 5.56 | -0.80% | 73,989 |
| Feb 24, 2026 | 5.82 | 5.82 | 5.58 | 5.60 | 5.60 | -2.10% | 161,552 |
| Feb 23, 2026 | 5.57 | 5.78 | 5.53 | 5.72 | 5.72 | - | 60,809 |
| Feb 20, 2026 | 5.73 | 5.83 | 5.51 | 5.72 | 5.72 | 0.88% | 120,345 |
| Feb 19, 2026 | 5.95 | 5.95 | 5.34 | 5.67 | 5.67 | -4.22% | 338,263 |
| Feb 18, 2026 | 5.96 | 5.96 | 5.90 | 5.92 | 5.92 | -2.15% | 73,439 |
| Feb 17, 2026 | 5.83 | 6.06 | 5.83 | 6.05 | 6.05 | 4.49% | 273,874 |
| Feb 13, 2026 | 5.65 | 5.80 | 5.60 | 5.79 | 5.79 | 5.66% | 228,144 |
| Feb 12, 2026 | 5.36 | 5.52 | 5.36 | 5.48 | 5.48 | 4.18% | 212,323 |
| Feb 11, 2026 | 5.24 | 5.34 | 5.24 | 5.26 | 5.26 | 0.77% | 135,576 |
| Feb 10, 2026 | 5.06 | 5.25 | 5.06 | 5.22 | 5.22 | 0.58% | 136,207 |
| Feb 9, 2026 | 4.98 | 5.25 | 4.95 | 5.19 | 5.19 | -2.99% | 110,957 |
| Feb 6, 2026 | 5.15 | 5.50 | 5.15 | 5.35 | 5.35 | 6.36% | 151,416 |
| Feb 5, 2026 | 5.03 | 5.08 | 5.01 | 5.03 | 5.03 | -0.40% | 124,267 |
| Feb 4, 2026 | 4.86 | 5.08 | 4.86 | 5.05 | 5.05 | 3.91% | 290,951 |
| Feb 3, 2026 | 4.98 | 4.98 | 4.76 | 4.86 | 4.86 | -0.61% | 126,049 |
| Feb 2, 2026 | 4.77 | 4.94 | 4.69 | 4.89 | 4.89 | 1.03% | 131,577 |
| Jan 30, 2026 | 4.94 | 4.94 | 4.82 | 4.84 | 4.84 | 2.33% | 230,289 |
| Jan 29, 2026 | 4.78 | 4.78 | 4.69 | 4.73 | 4.73 | 0.85% | 152,754 |
| Jan 28, 2026 | 4.67 | 4.85 | 4.67 | 4.69 | 4.69 | -3.89% | 146,068 |
| Jan 27, 2026 | 4.85 | 4.92 | 4.85 | 4.88 | 4.88 | -1.41% | 57,159 |
| Jan 26, 2026 | 5.09 | 5.09 | 4.93 | 4.95 | 4.95 | -1.20% | 130,344 |
| Jan 23, 2026 | 5.01 | 5.11 | 4.97 | 5.01 | 5.01 | -2.53% | 44,545 |
| Jan 22, 2026 | 5.07 | 5.16 | 5.07 | 5.14 | 5.14 | -0.19% | 87,734 |
| Jan 21, 2026 | 5.01 | 5.19 | 4.94 | 5.15 | 5.15 | 2.79% | 146,394 |
| Jan 20, 2026 | 5.19 | 5.19 | 4.70 | 5.01 | 5.01 | -5.83% | 235,025 |
| Jan 16, 2026 | 5.19 | 5.34 | 5.19 | 5.32 | 5.32 | 1.72% | 71,988 |
| Jan 15, 2026 | 5.25 | 5.28 | 5.21 | 5.23 | 5.23 | -0.80% | 63,593 |
| Jan 14, 2026 | 5.15 | 5.30 | 5.15 | 5.27 | 5.27 | 1.78% | 121,664 |
| Jan 13, 2026 | 5.15 | 5.25 | 5.15 | 5.18 | 5.18 | -2.63% | 82,670 |
| Jan 12, 2026 | 5.15 | 5.37 | 5.15 | 5.32 | 5.32 | 2.11% | 83,337 |
| Jan 9, 2026 | 4.98 | 5.25 | 4.98 | 5.21 | 5.21 | 1.36% | 147,481 |
| Jan 8, 2026 | 5.03 | 5.14 | 5.03 | 5.14 | 5.14 | 2.59% | 84,448 |
| Jan 7, 2026 | 5.05 | 5.05 | 4.99 | 5.01 | 5.01 | -1.18% | 101,761 |
| Jan 6, 2026 | 5.19 | 5.19 | 4.96 | 5.07 | 5.07 | 0.40% | 65,092 |
| Jan 5, 2026 | 4.82 | 5.08 | 4.82 | 5.05 | 5.05 | 1.20% | 556,487 |
| Jan 2, 2026 | 4.78 | 5.01 | 4.78 | 4.99 | 4.99 | 1.42% | 53,279 |
| Dec 31, 2025 | 4.79 | 4.97 | 4.79 | 4.92 | 4.92 | -0.61% | 151,819 |