NEC Corporation (NIPNF)
OTCMKTS · Delayed Price · Currency is USD
35.95
-0.05 (-0.14%)
Jan 6, 2026, 4:00 PM EST
NEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 35.81 | 38.20 | 35.81 | 38.20 | 38.20 | 6.26% | 23,186 |
| Jan 6, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.14% | 314,385 |
| Jan 5, 2026 | 35.88 | 36.00 | 35.88 | 36.00 | 36.00 | 5.44% | 671 |
| Jan 2, 2026 | 34.33 | 34.33 | 34.14 | 34.14 | 34.14 | 6.64% | 1,062 |
| Dec 31, 2025 | 33.93 | 33.93 | 32.02 | 32.02 | 32.02 | -6.41% | 630 |
| Dec 30, 2025 | 34.00 | 34.21 | 34.00 | 34.21 | 34.21 | 0.62% | 1,150 |
| Dec 29, 2025 | 31.45 | 34.76 | 31.45 | 34.00 | 34.00 | -2.19% | 963 |
| Dec 23, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 3.24% | 1,680 |
| Dec 22, 2025 | 34.00 | 34.00 | 33.00 | 33.67 | 33.67 | -3.80% | 33,600 |
| Dec 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.34% | 297,650 |
| Dec 15, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -6.72% | 160 |
| Dec 12, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 6.83% | 295,695 |
| Dec 11, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -5.24% | 636 |
| Dec 4, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -4.33% | 145 |
| Dec 1, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -4.22% | 250 |
| Nov 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 5.01% | 157 |
| Nov 25, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 6.24% | 300 |
| 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 |