Nissan Motor Co., Ltd. (NSANY)
OTCMKTS · Delayed Price · Currency is USD
5.28
+0.10 (1.93%)
Jan 14, 2026, 4:00 PM EST
Nissan Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 5.28 | 5.28 | 5.27 | 5.28 | - | 1.93% | 2,425 |
| 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 |
| Dec 30, 2025 | 4.81 | 5.00 | 4.81 | 4.95 | 4.95 | 1.12% | 93,121 |
| Dec 29, 2025 | 5.00 | 5.00 | 4.87 | 4.90 | 4.90 | 0.72% | 139,236 |
| Dec 26, 2025 | 4.87 | 4.89 | 4.84 | 4.86 | 4.86 | -2.80% | 76,924 |
| Dec 24, 2025 | 5.02 | 5.02 | 4.97 | 5.00 | 5.00 | -0.79% | 29,637 |
| Dec 23, 2025 | 4.95 | 5.09 | 4.95 | 5.04 | 5.04 | -0.98% | 117,127 |
| Dec 22, 2025 | 4.95 | 5.10 | 4.95 | 5.09 | 5.09 | - | 67,919 |
| Dec 19, 2025 | 5.17 | 5.17 | 5.06 | 5.09 | 5.09 | 0.39% | 197,377 |
| Dec 18, 2025 | 4.95 | 5.09 | 4.95 | 5.07 | 5.07 | -0.69% | 125,703 |
| Dec 17, 2025 | 5.14 | 5.20 | 5.08 | 5.11 | 5.11 | -1.26% | 63,799 |
| Dec 16, 2025 | 5.17 | 5.22 | 5.17 | 5.17 | 5.17 | -1.52% | 87,889 |
| Dec 15, 2025 | 5.15 | 5.27 | 5.15 | 5.25 | 5.25 | 4.17% | 135,820 |
| Dec 12, 2025 | 4.94 | 5.12 | 4.94 | 5.04 | 5.04 | -0.69% | 106,008 |
| Dec 11, 2025 | 4.82 | 5.09 | 4.82 | 5.08 | 5.08 | 2.11% | 79,670 |
| Dec 10, 2025 | 4.99 | 5.09 | 4.91 | 4.97 | 4.97 | -0.40% | 46,699 |
| Dec 9, 2025 | 4.86 | 5.02 | 4.85 | 4.99 | 4.99 | 3.10% | 221,544 |
| Dec 8, 2025 | 4.72 | 5.00 | 4.72 | 4.84 | 4.84 | 1.47% | 125,987 |
| Dec 5, 2025 | 4.90 | 4.90 | 4.71 | 4.77 | 4.77 | -1.65% | 277,211 |
| Dec 4, 2025 | 4.75 | 4.90 | 4.75 | 4.85 | 4.85 | 4.53% | 452,940 |
| Dec 3, 2025 | 4.52 | 4.65 | 4.52 | 4.64 | 4.64 | -1.90% | 112,702 |
| Dec 2, 2025 | 4.79 | 4.90 | 4.67 | 4.73 | 4.73 | -1.66% | 531,421 |
| Dec 1, 2025 | 4.64 | 4.84 | 4.64 | 4.81 | 4.81 | -1.03% | 96,548 |
| 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 |