NEC Corporation (NIPNF)
OTCMKTS · Delayed Price · Currency is USD
36.68
+1.22 (3.43%)
Oct 31, 2025, 4:00 PM EDT
NEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 28, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Oct 27, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 61 |
| Oct 24, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Oct 23, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Oct 22, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.62% | 100 |
| Oct 21, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 30 |
| Oct 20, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 123 |
| Oct 17, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Oct 16, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| 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 13, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | 40 |
| Oct 10, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Oct 9, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -6.55% | 250 |
| Oct 8, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - | 12 |
| Oct 7, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - | 4 |
| Oct 6, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 8.80% | 100 |
| Oct 3, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | 17 |
| Oct 2, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | 4 |
| Oct 1, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | 15 |
| Sep 30, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | 3 |
| Sep 29, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | - |
| Sep 26, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.66 | - | - |
| Sep 25, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.66 | - | 30 |
| Sep 24, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.66 | - | - |
| Sep 23, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.66 | - | 25 |
| Sep 22, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.66 | - | - |
| Sep 19, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.66 | - | - |
| Sep 18, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.66 | 1.40% | 200 |
| Sep 17, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.23 | - | - |
| Sep 16, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.23 | - | - |
| Sep 15, 2025 | 30.50 | 31.33 | 30.50 | 31.33 | 31.23 | 10.90% | 4,612 |
| Sep 12, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.16 | - | - |
| Sep 11, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.16 | - | - |
| Sep 10, 2025 | 33.17 | 33.17 | 28.25 | 28.25 | 28.16 | -1.74% | 565 |
| Sep 9, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.65 | - | 15 |
| Sep 8, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.65 | - | - |
| Sep 5, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.65 | - | - |
| Sep 4, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.65 | - | - |
| Sep 3, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.65 | - | 575 |
| Sep 2, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.65 | -8.18% | 125 |
| Aug 29, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.21 | - | - |
| Aug 28, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.21 | - | 1 |
| Aug 27, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.21 | - | - |
| Aug 26, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.21 | -6.29% | 4,085 |
| Aug 25, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.30 | 6.00% | 100 |
| Aug 22, 2025 | 31.75 | 31.75 | 31.52 | 31.52 | 31.41 | 8.69% | 325 |