Nissan Motor Co., Ltd. (NSANY)
OTCMKTS · Delayed Price · Currency is USD
5.14
+0.17 (3.42%)
Oct 7, 2025, 3:59 PM EDT
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 4.95 | 4.95 | 4.89 | 4.94 | 4.94 | 0.20% | 198,204 |
| Sep 17, 2025 | 4.90 | 5.05 | 4.85 | 4.93 | 4.93 | -1.14% | 993,225 |
| Sep 16, 2025 | 4.94 | 4.99 | 4.90 | 4.99 | 4.99 | -0.26% | 50,706 |
| Sep 15, 2025 | 5.00 | 5.00 | 4.92 | 5.00 | 5.00 | 0.20% | 53,650 |
| Sep 12, 2025 | 5.00 | 5.00 | 4.74 | 4.99 | 4.99 | 0.81% | 89,103 |
| Sep 11, 2025 | 4.90 | 4.96 | 4.90 | 4.95 | 4.95 | 1.43% | 98,772 |
| Sep 10, 2025 | 4.95 | 4.95 | 4.62 | 4.88 | 4.88 | -0.81% | 57,674 |
| Sep 9, 2025 | 4.96 | 4.96 | 4.86 | 4.92 | 4.92 | 1.03% | 197,058 |
| Sep 8, 2025 | 4.75 | 4.90 | 4.68 | 4.87 | 4.87 | 4.06% | 144,761 |
| Sep 5, 2025 | 4.62 | 4.75 | 4.62 | 4.68 | 4.68 | 1.30% | 211,352 |
| Sep 4, 2025 | 4.56 | 4.64 | 4.56 | 4.62 | 4.62 | -1.49% | 120,557 |
| Sep 3, 2025 | 4.69 | 4.72 | 4.68 | 4.69 | 4.69 | 2.85% | 280,460 |
| Sep 2, 2025 | 4.48 | 4.71 | 4.36 | 4.56 | 4.56 | 0.66% | 154,077 |
| Aug 29, 2025 | 4.69 | 4.69 | 4.48 | 4.53 | 4.53 | -2.37% | 95,823 |
| Aug 28, 2025 | 4.75 | 4.75 | 4.59 | 4.64 | 4.64 | -0.85% | 94,383 |
| Aug 27, 2025 | 4.79 | 4.79 | 4.65 | 4.68 | 4.68 | -0.43% | 294,962 |
| Aug 26, 2025 | 4.44 | 4.76 | 4.44 | 4.70 | 4.70 | -1.67% | 472,039 |
| Aug 25, 2025 | 4.76 | 4.93 | 4.74 | 4.78 | 4.78 | -0.83% | 495,630 |
| Aug 22, 2025 | 4.81 | 4.85 | 4.75 | 4.82 | 4.82 | - | 234,995 |
| Aug 21, 2025 | 4.75 | 5.00 | 4.75 | 4.82 | 4.82 | -0.62% | 333,174 |
| Aug 20, 2025 | 4.70 | 4.85 | 4.70 | 4.85 | 4.85 | 2.32% | 319,977 |
| Aug 19, 2025 | 4.65 | 4.78 | 4.65 | 4.74 | 4.74 | 0.64% | 118,759 |
| Aug 18, 2025 | 4.53 | 4.71 | 4.53 | 4.71 | 4.71 | 2.61% | 141,269 |
| Aug 15, 2025 | 4.56 | 4.60 | 4.56 | 4.59 | 4.59 | 2.46% | 100,338 |
| Aug 14, 2025 | 4.47 | 4.57 | 4.43 | 4.48 | 4.48 | -0.22% | 157,610 |
| Aug 13, 2025 | 4.49 | 4.58 | 4.47 | 4.49 | 4.49 | -1.97% | 98,390 |
| Aug 12, 2025 | 4.53 | 4.59 | 4.51 | 4.58 | 4.58 | 1.31% | 119,541 |
| Aug 11, 2025 | 4.42 | 4.55 | 4.34 | 4.52 | 4.52 | 0.02% | 95,370 |
| 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 |