Nissan Motor Co., Ltd. NSANY
3.35 USD 0.00 (+0.00%)
Regular-session close
3.34 Day range 3.41
3.34 52-week range 6.06
- YTD
- -31.91%
- 1 year
- -29.62%
NSANY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.41 | 3.41 | 3.34 | 3.35 | 0.00 | 0.00% | 24,859 |
| Nov 12, 2026 | 3.48 | 3.48 | 3.35 | 3.35 | -0.14 | -4.01% | 433,800 |
| Nov 11, 2026 | 3.54 | 3.54 | 3.45 | 3.49 | -0.08 | -2.24% | 316,200 |
| Nov 10, 2026 | 3.62 | 3.62 | 3.53 | 3.57 | -0.05 | -1.38% | 374,700 |
| Nov 9, 2026 | 3.51 | 3.77 | 3.50 | 3.62 | +0.08 | +2.26% | 319,000 |
| Nov 6, 2026 | 3.59 | 3.59 | 3.48 | 3.54 | -0.03 | -0.84% | 295,600 |
| Nov 5, 2026 | 3.65 | 3.74 | 3.57 | 3.57 | +0.07 | +2.00% | 453,000 |
| Nov 4, 2026 | 3.39 | 3.52 | 3.39 | 3.50 | +0.12 | +3.55% | 246,700 |
| Nov 3, 2026 | 3.40 | 3.41 | 3.36 | 3.38 | 0.00 | 0.00% | 192,900 |
| Nov 2, 2026 | 3.36 | 3.42 | 3.36 | 3.38 | -0.02 | -0.59% | 550,700 |
| Oct 30, 2026 | 3.49 | 3.50 | 3.38 | 3.40 | -0.03 | -0.87% | 239,400 |
| Oct 29, 2026 | 3.50 | 3.50 | 3.38 | 3.43 | +0.04 | +1.18% | 455,700 |
| Oct 28, 2026 | 3.36 | 3.44 | 3.36 | 3.39 | +0.01 | +0.30% | 299,200 |
| Oct 27, 2026 | 3.40 | 3.40 | 3.35 | 3.38 | -0.07 | -2.03% | 624,700 |
| Oct 26, 2026 | 3.48 | 3.53 | 3.41 | 3.45 | 0.00 | 0.00% | 557,700 |
| Oct 23, 2026 | 3.50 | 3.50 | 3.44 | 3.45 | -0.03 | -0.86% | 252,700 |
| Oct 22, 2026 | 3.50 | 3.57 | 3.45 | 3.48 | -0.03 | -0.85% | 275,300 |
| Oct 21, 2026 | 3.58 | 3.58 | 3.51 | 3.51 | -0.08 | -2.23% | 251,400 |
| Oct 20, 2026 | 3.53 | 3.62 | 3.53 | 3.59 | +0.05 | +1.41% | 451,400 |
| Oct 19, 2026 | 3.63 | 3.63 | 3.54 | 3.54 | -0.02 | -0.56% | 478,800 |
| Oct 16, 2026 | 3.59 | 3.64 | 3.56 | 3.56 | +0.04 | +1.14% | 203,600 |
| Oct 15, 2026 | 3.51 | 3.55 | 3.50 | 3.52 | -0.05 | -1.40% | 513,600 |
| Oct 14, 2026 | 3.64 | 3.64 | 3.57 | 3.57 | -0.07 | -1.92% | 313,200 |
| Oct 13, 2026 | 3.65 | 3.65 | 3.61 | 3.64 | +0.01 | +0.28% | 476,600 |
| Oct 12, 2026 | 3.50 | 3.73 | 3.50 | 3.63 | -0.01 | -0.27% | 380,800 |
| Oct 9, 2026 | 3.71 | 3.71 | 3.50 | 3.64 | 0.00 | 0.00% | 202,900 |
| Oct 8, 2026 | 3.70 | 3.70 | 3.59 | 3.64 | +0.01 | +0.28% | 288,900 |
| Oct 7, 2026 | 3.72 | 3.73 | 3.50 | 3.63 | -0.02 | -0.55% | 282,900 |
| Oct 6, 2026 | 3.64 | 3.70 | 3.64 | 3.65 | +0.05 | +1.39% | 417,100 |
| Oct 5, 2026 | 3.63 | 3.69 | 3.58 | 3.60 | -0.03 | -0.83% | 473,700 |
| Oct 2, 2026 | 3.70 | 3.70 | 3.53 | 3.63 | -0.12 | -3.20% | 290,700 |
| Oct 1, 2026 | 3.88 | 3.88 | 3.72 | 3.75 | -0.04 | -1.06% | 584,200 |
| Sep 30, 2026 | 3.90 | 3.92 | 3.78 | 3.79 | -0.01 | -0.26% | 327,600 |
| Sep 29, 2026 | 3.77 | 3.91 | 3.77 | 3.80 | -0.07 | -1.81% | 149,400 |
| Sep 28, 2026 | 3.82 | 4.00 | 3.82 | 3.87 | -0.02 | -0.51% | 309,800 |
| Sep 25, 2026 | 3.85 | 3.93 | 3.85 | 3.89 | +0.03 | +0.78% | 156,200 |
| Sep 24, 2026 | 3.84 | 3.99 | 3.83 | 3.86 | -0.12 | -3.02% | 418,400 |
| Sep 23, 2026 | 3.90 | 4.13 | 3.90 | 3.98 | -0.05 | -1.24% | 150,200 |
| Sep 22, 2026 | 4.19 | 4.19 | 4.03 | 4.03 | -0.02 | -0.49% | 135,500 |
| Sep 21, 2026 | 4.09 | 4.09 | 4.00 | 4.05 | +0.04 | +1.00% | 150,200 |
| Sep 18, 2026 | 4.11 | 4.11 | 3.99 | 4.01 | -0.06 | -1.47% | 224,300 |
| Sep 17, 2026 | 4.00 | 4.11 | 4.00 | 4.07 | +0.06 | +1.50% | 195,300 |
| Sep 16, 2026 | 4.07 | 4.15 | 3.99 | 4.01 | -0.08 | -1.96% | 304,800 |
| Sep 15, 2026 | 3.99 | 4.18 | 3.99 | 4.09 | -0.01 | -0.24% | 190,600 |
| Sep 14, 2026 | 4.10 | 4.13 | 3.99 | 4.10 | -0.01 | -0.24% | 180,500 |
| Sep 11, 2026 | 4.00 | 4.15 | 4.00 | 4.11 | +0.15 | +3.79% | 216,900 |
| Sep 10, 2026 | 4.00 | 4.11 | 3.95 | 3.96 | -0.04 | -1.00% | 313,800 |
| Sep 9, 2026 | 4.01 | 4.03 | 3.98 | 4.00 | +0.04 | +1.01% | 167,800 |
| Sep 8, 2026 | 4.06 | 4.08 | 3.96 | 3.96 | -0.12 | -2.94% | 262,100 |
| Sep 4, 2026 | 4.19 | 4.19 | 4.07 | 4.08 | -0.03 | -0.73% | 44,600 |
| Sep 3, 2026 | 4.15 | 4.15 | 4.09 | 4.11 | +0.04 | +0.98% | 168,400 |
| Sep 2, 2026 | 4.05 | 4.08 | 4.04 | 4.07 | -0.11 | -2.63% | 194,800 |
| Sep 1, 2026 | 4.23 | 4.24 | 4.18 | 4.18 | +0.04 | +0.97% | 223,500 |
| Aug 31, 2026 | 4.00 | 4.21 | 4.00 | 4.14 | +0.08 | +1.97% | 236,800 |
| Aug 28, 2026 | 4.10 | 4.10 | 4.04 | 4.06 | +0.09 | +2.27% | 219,400 |
| Aug 27, 2026 | 3.97 | 3.97 | 3.95 | 3.97 | -0.05 | -1.24% | 277,100 |
| Aug 26, 2026 | 4.01 | 4.04 | 4.01 | 4.02 | -0.07 | -1.71% | 105,100 |
| Aug 25, 2026 | 4.12 | 4.14 | 4.07 | 4.09 | -0.14 | -3.31% | 123,900 |
| Aug 24, 2026 | 4.24 | 4.26 | 4.21 | 4.23 | -0.03 | -0.70% | 130,600 |
| Aug 21, 2026 | 4.30 | 4.30 | 4.25 | 4.26 | +0.01 | +0.24% | 67,700 |
| Aug 20, 2026 | 4.25 | 4.27 | 4.23 | 4.25 | +0.16 | +3.91% | 167,600 |
| Aug 19, 2026 | 4.06 | 4.10 | 4.01 | 4.09 | -0.07 | -1.68% | 197,000 |
| Aug 18, 2026 | 4.20 | 4.20 | 4.15 | 4.16 | +0.01 | +0.24% | 134,800 |
| Aug 17, 2026 | 4.15 | 4.17 | 4.13 | 4.15 | 0.00 | 0.00% | 110,900 |
| Aug 14, 2026 | 4.15 | 4.19 | 4.14 | 4.15 | -0.01 | -0.24% | 84,200 |
65 days, newest first. Daily bars as drawn on the NSANY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.