NEC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	13.82	13.82	13.82	13.82	13.82	6.27%	1,999
Feb 13, 2026	15.85	15.85	11.76	13.00	13.00	-11.62%	28,649
Feb 12, 2026	15.00	15.00	14.71	14.71	14.71	-17.17%	30,239
Feb 11, 2026	16.88	17.76	16.88	17.76	17.76	11.00%	51,118
Feb 10, 2026	15.96	16.00	15.96	16.00	16.00	-0.56%	13,530
Feb 9, 2026	16.09	16.10	15.39	16.09	16.09	17.45%	28,682
Feb 6, 2026	13.70	13.70	13.70	13.70	13.70	-14.32%	765
Feb 4, 2026	15.30	15.99	15.30	15.99	15.99	-15.25%	945
Feb 2, 2026	18.87	18.87	18.87	18.87	18.87	-0.17%	188
Jan 30, 2026	18.90	18.90	18.90	18.90	18.90	19.32%	922
Jan 29, 2026	20.18	20.18	15.84	15.84	15.84	-6.27%	6,847
Jan 28, 2026	20.65	20.65	16.90	16.90	16.90	-7.24%	600
Jan 26, 2026	18.60	18.60	18.00	18.22	18.22	-6.83%	7,401
Jan 23, 2026	18.60	19.56	18.60	19.56	19.56	8.24%	1,474
Jan 16, 2026	18.07	18.85	18.07	18.07	18.07	2.51%	1,886
Jan 7, 2026	18.10	18.10	17.63	17.63	17.63	6.95%	245
Dec 19, 2025	16.51	16.51	16.48	16.48	16.48	-9.95%	2,000
Dec 18, 2025	18.30	18.30	18.30	18.30	18.30	-	5,610
Dec 15, 2025	18.30	18.30	18.30	18.30	18.30	-	1,400
Dec 12, 2025	15.43	18.31	15.43	18.30	18.30	1.67%	1,643
Dec 10, 2025	19.83	19.83	18.00	18.00	18.00	3.63%	402
Dec 9, 2025	20.00	20.00	17.37	17.37	17.37	-11.06%	2,810
Dec 8, 2025	20.00	20.00	18.50	19.53	19.53	0.21%	1,173
Dec 4, 2025	19.49	19.49	19.49	19.49	19.49	-2.55%	558
Nov 25, 2025	20.00	20.00	20.00	20.00	20.00	1.94%	1,406
Nov 21, 2025	19.62	19.62	19.62	19.62	19.62	-	504
Nov 19, 2025	19.62	19.62	19.62	19.62	19.62	-7.63%	1,038
Nov 17, 2025	21.24	21.24	21.24	21.24	21.24	21.37%	476
Oct 27, 2025	17.50	17.50	17.50	17.50	17.50	9.10%	311
Oct 16, 2025	16.04	16.04	16.04	16.04	16.04	-3.02%	258
Oct 7, 2025	16.54	16.54	16.54	16.54	16.54	3.37%	326
Sep 16, 2025	16.00	16.00	16.00	16.00	16.00	-8.20%	575