Nissan Motor Co., Ltd. (NSANY)
OTCMKTS · Delayed Price · Currency is USD
4.520
+0.120 (2.73%)
Aug 8, 2025, 3:58 PM EDT
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.33 | 4.55 | 4.33 | 4.52 | 4.52 | 2.73% | 162,827 |
| Aug 7, 2025 | 4.57 | 4.57 | 4.37 | 4.40 | 4.40 | -2.00% | 189,979 |
| Aug 6, 2025 | 4.30 | 4.53 | 4.30 | 4.49 | 4.49 | 0.67% | 127,816 |
| Aug 5, 2025 | 4.50 | 4.50 | 4.44 | 4.46 | 4.46 | - | 263,241 |
| Aug 4, 2025 | 4.47 | 4.48 | 4.40 | 4.46 | 4.46 | 1.83% | 325,610 |
| Aug 1, 2025 | 4.33 | 4.40 | 4.33 | 4.38 | 4.38 | 1.86% | 275,008 |
| Jul 31, 2025 | 4.30 | 4.33 | 4.25 | 4.30 | 4.30 | 0.47% | 415,497 |
| Jul 30, 2025 | 4.35 | 4.44 | 4.10 | 4.28 | 4.28 | -1.61% | 331,179 |
| Jul 29, 2025 | 4.48 | 4.48 | 4.32 | 4.35 | 4.35 | -2.68% | 174,471 |
| Jul 28, 2025 | 4.50 | 4.50 | 4.42 | 4.47 | 4.47 | 0.90% | 166,267 |
| Jul 25, 2025 | 4.49 | 4.57 | 4.40 | 4.43 | 4.43 | -2.85% | 88,756 |
| Jul 24, 2025 | 4.55 | 4.57 | 4.51 | 4.56 | 4.56 | - | 237,348 |
| Jul 23, 2025 | 4.52 | 4.59 | 4.45 | 4.56 | 4.56 | 8.06% | 577,585 |
| Jul 22, 2025 | 4.16 | 4.29 | 4.16 | 4.22 | 4.22 | 0.96% | 296,694 |
| Jul 21, 2025 | 4.15 | 4.22 | 4.15 | 4.18 | 4.18 | - | 173,254 |
| 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 |