Nissan Motor Co., Ltd. (NSANY)
OTCMKTS · Delayed Price · Currency is USD
4.180
-0.050 (-1.18%)
Jul 18, 2025, 4:00 PM EDT
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 4.21 | 4.22 | 4.16 | 4.18 | 4.18 | -1.18% | 234,417 |
| Jul 17, 2025 | 4.26 | 4.30 | 4.20 | 4.23 | 4.23 | -1.17% | 321,432 |
| Jul 16, 2025 | 4.30 | 4.30 | 4.20 | 4.28 | 4.28 | -1.15% | 264,900 |
| Jul 15, 2025 | 4.30 | 4.42 | 4.30 | 4.33 | 4.33 | -0.73% | 314,266 |
| Jul 14, 2025 | 4.18 | 4.40 | 4.17 | 4.36 | 4.36 | 2.39% | 352,040 |
| Jul 11, 2025 | 4.26 | 4.26 | 4.23 | 4.26 | 4.26 | 0.95% | 337,353 |
| Jul 10, 2025 | 4.25 | 4.33 | 4.11 | 4.22 | 4.22 | -0.71% | 559,187 |
| Jul 9, 2025 | 4.41 | 4.41 | 4.23 | 4.25 | 4.25 | -3.41% | 554,325 |
| Jul 8, 2025 | 4.48 | 4.48 | 4.36 | 4.40 | 4.40 | -5.78% | 436,056 |
| Jul 7, 2025 | 4.78 | 4.79 | 4.64 | 4.67 | 4.67 | -7.16% | 167,117 |
| Jul 3, 2025 | 4.97 | 5.06 | 4.88 | 5.03 | 5.03 | 5.89% | 79,910 |
| Jul 2, 2025 | 4.61 | 4.94 | 4.61 | 4.75 | 4.75 | 0.21% | 128,626 |
| Jul 1, 2025 | 4.70 | 4.97 | 4.70 | 4.74 | 4.74 | -1.66% | 161,893 |
| Jun 30, 2025 | 4.84 | 4.88 | 4.78 | 4.82 | 4.82 | -1.23% | 148,742 |
| Jun 27, 2025 | 4.75 | 4.88 | 4.75 | 4.88 | 4.88 | 3.39% | 162,011 |
| Jun 26, 2025 | 4.75 | 4.75 | 4.69 | 4.72 | 4.72 | 2.61% | 209,723 |
| Jun 25, 2025 | 4.54 | 4.63 | 4.54 | 4.60 | 4.60 | -0.43% | 153,960 |
| Jun 24, 2025 | 4.65 | 4.76 | 4.61 | 4.62 | 4.62 | -1.70% | 265,451 |
| Jun 23, 2025 | 4.69 | 4.72 | 4.65 | 4.70 | 4.70 | - | 228,573 |
| Jun 20, 2025 | 4.80 | 4.96 | 4.70 | 4.70 | 4.70 | -4.28% | 187,733 |
| Jun 18, 2025 | 4.81 | 4.91 | 4.81 | 4.91 | 4.91 | 2.12% | 135,477 |
| Jun 17, 2025 | 4.91 | 4.91 | 4.80 | 4.81 | 4.81 | -3.06% | 140,173 |
| Jun 16, 2025 | 4.89 | 4.99 | 4.88 | 4.96 | 4.96 | -0.20% | 163,024 |
| Jun 13, 2025 | 4.80 | 4.99 | 4.80 | 4.97 | 4.97 | -0.40% | 66,428 |
| Jun 12, 2025 | 4.86 | 5.04 | 4.86 | 4.99 | 4.99 | 0.81% | 176,604 |
| Jun 11, 2025 | 5.23 | 5.23 | 4.93 | 4.95 | 4.95 | 1.85% | 135,481 |
| Jun 10, 2025 | 4.83 | 5.00 | 4.80 | 4.86 | 4.86 | - | 140,185 |
| Jun 9, 2025 | 4.86 | 4.94 | 4.86 | 4.86 | 4.86 | -2.27% | 136,659 |
| Jun 6, 2025 | 4.95 | 5.00 | 4.92 | 4.97 | 4.97 | 0.87% | 50,490 |
| Jun 5, 2025 | 4.97 | 4.99 | 4.90 | 4.93 | 4.93 | -1.99% | 163,764 |
| Jun 4, 2025 | 5.25 | 5.25 | 4.97 | 5.03 | 5.03 | -1.18% | 89,233 |
| Jun 3, 2025 | 5.07 | 5.12 | 5.07 | 5.09 | 5.09 | -0.97% | 373,007 |
| Jun 2, 2025 | 5.00 | 5.14 | 4.93 | 5.14 | 5.14 | 2.19% | 129,127 |
| May 30, 2025 | 4.92 | 5.04 | 4.92 | 5.03 | 5.03 | -2.14% | 253,525 |
| May 29, 2025 | 5.15 | 5.20 | 5.12 | 5.14 | 5.14 | 4.07% | 208,496 |
| May 28, 2025 | 5.00 | 5.10 | 4.80 | 4.94 | 4.94 | -1.81% | 142,905 |
| May 27, 2025 | 5.15 | 5.16 | 4.98 | 5.03 | 5.03 | 3.50% | 119,383 |
| May 23, 2025 | 4.84 | 4.89 | 4.83 | 4.86 | 4.86 | -1.02% | 80,956 |
| May 22, 2025 | 4.89 | 4.92 | 4.85 | 4.91 | 4.91 | -1.01% | 149,828 |
| May 21, 2025 | 5.26 | 5.26 | 4.96 | 4.96 | 4.96 | 0.20% | 100,395 |
| May 20, 2025 | 4.95 | 5.16 | 4.93 | 4.95 | 4.95 | 0.10% | 158,375 |
| May 19, 2025 | 4.90 | 4.98 | 4.79 | 4.95 | 4.95 | 0.92% | 269,050 |
| May 16, 2025 | 4.75 | 4.90 | 4.75 | 4.90 | 4.90 | 4.93% | 166,907 |
| May 15, 2025 | 4.71 | 4.71 | 4.60 | 4.67 | 4.67 | -0.53% | 123,802 |
| May 14, 2025 | 4.85 | 4.85 | 4.67 | 4.70 | 4.70 | 0.11% | 221,754 |
| May 13, 2025 | 4.88 | 4.88 | 4.59 | 4.69 | 4.69 | -3.30% | 392,312 |
| May 12, 2025 | 4.92 | 4.93 | 4.76 | 4.85 | 4.85 | 3.63% | 142,106 |
| May 9, 2025 | 4.86 | 4.87 | 4.66 | 4.68 | 4.68 | 0.78% | 144,674 |
| May 8, 2025 | 4.68 | 4.68 | 4.63 | 4.64 | 4.64 | -0.77% | 106,394 |
| May 7, 2025 | 4.55 | 4.84 | 4.55 | 4.68 | 4.68 | -2.90% | 336,319 |