NEC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	32.34	32.44	32.34	32.38	32.38	0.50%	5
Nov 13, 2025	33.06	33.62	32.22	32.22	32.22	-	170
Nov 12, 2025	32.22	33.00	32.22	32.22	32.22	2.74%	156
Nov 11, 2025	32.00	32.03	31.36	31.36	31.36	0.26%	250
Nov 10, 2025	31.27	31.72	31.27	31.28	31.28	2.56%	3,481
Nov 7, 2025	30.62	30.62	30.50	30.50	30.50	-2.90%	-
Nov 6, 2025	31.29	31.89	31.29	31.41	31.41	-2.42%	40
Nov 5, 2025	31.75	32.19	31.75	32.19	32.19	2.78%	440
Nov 4, 2025	31.32	31.32	31.32	31.32	31.32	0.32%	-
Nov 3, 2025	30.92	32.20	30.92	31.22	31.22	-0.86%	243
Oct 31, 2025	31.79	31.79	31.49	31.49	31.49	-3.14%	304
Oct 30, 2025	32.30	32.51	32.30	32.51	32.51	0.03%	-
Oct 29, 2025	31.10	34.60	31.10	32.50	32.50	11.26%	1,373
Oct 28, 2025	28.57	29.21	28.57	29.21	29.21	0.48%	-
Oct 27, 2025	29.32	29.39	29.07	29.07	29.07	2.43%	700
Oct 24, 2025	28.69	28.74	28.38	28.38	28.38	-0.46%	50
Oct 23, 2025	28.18	28.51	28.18	28.51	28.51	2.04%	4
Oct 22, 2025	28.15	28.71	27.94	27.94	27.94	2.16%	412
Oct 21, 2025	27.65	27.65	27.35	27.35	27.35	-2.32%	-
Oct 20, 2025	27.90	28.00	27.90	28.00	28.00	2.87%	-
Oct 17, 2025	27.01	27.22	27.01	27.22	27.22	0.78%	-
Oct 16, 2025	27.06	27.06	27.00	27.01	27.01	-0.15%	5
Oct 15, 2025	27.02	27.91	27.02	27.05	27.05	3.48%	150
Oct 14, 2025	26.00	26.14	26.00	26.14	26.14	-1.40%	-
Oct 13, 2025	26.35	27.26	26.35	26.51	26.51	2.71%	73
Oct 10, 2025	27.47	27.47	25.81	25.81	25.81	-6.86%	37
Oct 9, 2025	27.61	27.71	27.35	27.71	27.71	-0.57%	25
Oct 8, 2025	28.12	28.12	27.87	27.87	27.87	0.18%	-
Oct 7, 2025	28.46	28.46	27.82	27.82	27.82	-5.82%	110
Oct 6, 2025	28.50	29.54	28.50	29.54	29.54	14.54%	-
Oct 3, 2025	25.84	25.87	25.79	25.79	25.79	0.94%	200
Oct 2, 2025	25.86	25.86	25.55	25.55	25.55	-3.69%	-
Oct 1, 2025	26.34	26.53	26.34	26.53	26.53	-1.78%	-
Sep 30, 2025	26.66	27.78	26.66	27.01	27.01	3.01%	20
Sep 29, 2025	26.50	26.70	26.02	26.22	26.22	-1.83%	1,495
Sep 26, 2025	26.66	27.27	26.47	26.71	26.62	-0.60%	58
Sep 25, 2025	26.70	26.87	26.70	26.87	26.78	-3.00%	-
Sep 24, 2025	26.90	27.70	26.90	27.70	27.61	3.55%	200
Sep 23, 2025	26.54	26.75	26.54	26.75	26.66	1.17%	-
Sep 22, 2025	26.64	26.64	26.44	26.44	26.35	0.27%	-