NEC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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