NEC Corporation (NIPNF)
OTCMKTS · Delayed Price · Currency is USD
36.75
-0.25 (-0.68%)
Nov 24, 2025, 4:00 PM EST
NEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.68% | 300 |
| Nov 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.79% | 564 |
| Nov 10, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 2.19% | 106 |
| Nov 7, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -4.56% | 101 |
| Nov 4, 2025 | 36.67 | 37.27 | 36.24 | 37.27 | 37.27 | 1.62% | 536 |
| Oct 31, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 3.43% | 1,171 |
| Oct 30, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -2.29% | 1,385 |
| Oct 29, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 11.66% | 135 |
| Oct 22, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.62% | 100 |
| Oct 15, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 109 |
| Oct 14, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 1,257 |
| Oct 9, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -6.55% | 250 |
| Oct 6, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 8.80% | 100 |
| Sep 18, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 1.40% | 200 |
| Sep 15, 2025 | 30.50 | 31.33 | 30.50 | 31.33 | 31.33 | 10.90% | 4,612 |
| Sep 10, 2025 | 33.17 | 33.17 | 28.25 | 28.25 | 28.25 | -1.74% | 565 |
| Sep 2, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -8.18% | 125 |
| Aug 26, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -6.29% | 4,085 |
| Aug 25, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 6.00% | 100 |
| Aug 22, 2025 | 31.75 | 31.75 | 31.52 | 31.52 | 31.52 | 8.69% | 325 |
| Aug 20, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -4.13% | 300 |
| Aug 19, 2025 | 32.30 | 33.00 | 30.25 | 30.25 | 30.25 | -5.23% | 2,189 |
| Aug 18, 2025 | 32.01 | 32.01 | 31.27 | 31.92 | 31.92 | 2.21% | 2,679 |
| Aug 12, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -1.30% | 150 |
| Aug 11, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -3.56% | 301 |
| Aug 7, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.03% | 317 |
| Aug 5, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 7.14% | 1,603 |
| Aug 4, 2025 | 30.00 | 30.62 | 30.00 | 30.62 | 30.62 | 8.95% | 73,499 |
| Jul 30, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -2.43% | 344 |
| Jul 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.41% | 100 |
| Jul 25, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.59% | 1,872 |
| Jul 17, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -2.09% | 2,203 |
| Jul 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | 200 |
| Jul 9, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.35% | 326 |
| Jul 8, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -1.06% | 301 |
| Jul 2, 2025 | 28.50 | 28.50 | 27.75 | 27.75 | 27.75 | -4.31% | 939 |
| Jun 27, 2025 | 29.00 | 29.00 | 27.76 | 29.00 | 29.00 | 9.43% | 1,785 |
| Jun 26, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 3.39% | 7,005 |
| Jun 25, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -8.92% | 307 |
| Jun 20, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.11% | 134 |
| Jun 16, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 2.33% | 399 |
| Jun 13, 2025 | 27.21 | 27.47 | 27.21 | 27.47 | 27.47 | - | 299 |
| Jun 9, 2025 | 25.25 | 27.47 | 25.25 | 27.47 | 27.47 | -0.19% | 490 |