NEC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	21.72	21.72	21.05	21.05	21.05	-3.44%	2,275
Feb 19, 2026	21.80	22.10	21.80	21.80	21.80	-0.64%	1,503
Feb 18, 2026	22.00	22.00	21.94	21.94	21.94	0.50%	-
Feb 17, 2026	21.91	21.91	21.83	21.83	21.83	-4.17%	-
Feb 16, 2026	22.89	22.89	22.78	22.78	22.78	-0.35%	1,062
Feb 13, 2026	22.20	22.86	22.20	22.86	22.86	-6.88%	124
Feb 12, 2026	24.40	24.55	24.40	24.55	24.55	-9.31%	40
Feb 11, 2026	27.08	27.08	27.07	27.07	27.07	0.63%	-
Feb 10, 2026	25.89	26.90	25.89	26.90	26.90	8.91%	-
Feb 9, 2026	23.80	24.70	23.80	24.70	24.70	5.65%	10
Feb 6, 2026	23.02	23.38	23.02	23.38	23.38	-0.97%	100
Feb 5, 2026	23.53	24.03	23.53	23.61	23.61	-4.61%	233
Feb 4, 2026	25.24	26.01	24.75	24.75	24.75	-12.76%	902
Feb 3, 2026	29.22	29.22	28.22	28.37	28.37	-2.17%	430
Feb 2, 2026	28.30	29.00	28.30	29.00	29.00	2.11%	245
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%	-