NEC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	28.05	28.40	28.05	28.40	28.40	1.76%	118
Jan 29, 2026	29.92	29.92	27.90	27.91	27.91	-11.17%	37
Jan 28, 2026	30.22	31.42	30.22	31.42	31.42	3.32%	-
Jan 27, 2026	30.66	31.09	30.41	30.41	30.41	3.08%	520
Jan 26, 2026	30.50	30.50	29.50	29.50	29.50	-4.13%	750
Jan 23, 2026	30.90	30.90	30.77	30.77	30.77	1.22%	406
Jan 22, 2026	30.49	30.49	30.40	30.40	30.40	-1.46%	-
Jan 21, 2026	30.89	30.95	30.85	30.85	30.85	-1.12%	100
Jan 20, 2026	31.45	31.45	31.20	31.20	31.20	-3.26%	-
Jan 19, 2026	32.11	32.25	32.01	32.25	32.25	1.38%	10
Jan 16, 2026	31.82	31.82	31.73	31.81	31.81	0.86%	420
Jan 15, 2026	31.81	31.81	31.54	31.54	31.54	-0.13%	-
Jan 14, 2026	32.05	32.30	31.58	31.58	31.58	0.29%	300
Jan 13, 2026	31.58	32.03	31.49	31.49	31.49	-	100
Jan 12, 2026	31.22	31.49	31.22	31.49	31.49	1.81%	-
Jan 9, 2026	30.93	31.08	30.03	30.93	30.93	-0.32%	1,300
Jan 8, 2026	30.61	31.03	30.61	31.03	31.03	2.88%	-
Jan 7, 2026	30.35	30.35	30.16	30.16	30.16	-1.79%	-
Jan 6, 2026	30.75	30.75	30.71	30.71	30.71	3.86%	-
Jan 5, 2026	29.50	29.57	29.50	29.57	29.57	3.75%	-
Jan 2, 2026	28.52	28.99	28.50	28.50	28.50	-0.21%	52
Dec 30, 2025	28.65	28.65	28.56	28.56	28.56	0.71%	-
Dec 29, 2025	28.10	28.36	28.10	28.36	28.36	-2.84%	1,811
Dec 23, 2025	29.34	29.98	29.19	29.19	29.19	2.78%	32
Dec 22, 2025	29.01	29.01	28.40	28.40	28.40	-2.10%	1,550
Dec 19, 2025	29.43	29.43	29.01	29.01	29.01	1.72%	257
Dec 18, 2025	28.52	28.52	28.52	28.52	28.52	-2.30%	-
Dec 17, 2025	29.82	29.82	29.19	29.19	29.19	-0.95%	-
Dec 16, 2025	29.49	29.49	29.47	29.47	29.47	-0.64%	-
Dec 15, 2025	29.93	29.93	29.66	29.66	29.66	0.27%	-
Dec 12, 2025	29.91	30.11	29.58	29.58	29.58	-0.77%	9
Dec 11, 2025	30.06	30.06	29.81	29.81	29.81	-1.19%	-
Dec 10, 2025	30.50	30.50	30.14	30.17	30.17	-1.08%	664
Dec 9, 2025	30.72	30.72	30.50	30.50	30.50	-0.62%	-
Dec 8, 2025	31.20	31.20	30.69	30.69	30.69	-2.29%	-
Dec 5, 2025	31.43	31.43	31.37	31.41	31.41	0.32%	14
Dec 4, 2025	30.97	31.31	30.97	31.31	31.31	-0.32%	400
Dec 3, 2025	31.48	31.48	31.41	31.41	31.41	-0.48%	-
Dec 2, 2025	31.70	31.70	31.56	31.56	31.56	3.48%	-
Dec 1, 2025	31.19	31.19	30.50	30.50	30.50	-4.18%	50
Nov 28, 2025	32.34	32.34	31.83	31.83	31.83	-1.85%	230
Nov 27, 2025	32.40	32.43	32.40	32.43	32.43	-3.05%	-
Nov 26, 2025	32.95	33.77	32.95	33.45	33.45	0.15%	100
Nov 25, 2025	32.99	33.40	32.99	33.40	33.40	1.49%	-
Nov 24, 2025	33.07	33.07	32.91	32.91	32.91	-0.69%	-
Nov 21, 2025	33.36	33.36	33.14	33.14	33.14	3.92%	-
Nov 20, 2025	32.73	32.73	31.89	31.89	31.89	-	-
Nov 19, 2025	31.68	31.89	31.68	31.89	31.89	4.11%	-
Nov 18, 2025	30.61	30.63	30.61	30.63	30.63	-5.20%	-
Nov 17, 2025	32.41	33.33	32.31	32.31	32.31	-0.22%	150