NEC Corporation (NIPNF)
OTCMKTS · Delayed Price · Currency is USD
34.57
+2.80 (8.80%)
Oct 6, 2025, 3:48 PM EDT
NEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 31.77 | - | - |
| Sep 25, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | 30 |
| Sep 24, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | - |
| Sep 23, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | 25 |
| Sep 22, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | - |
| Sep 19, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | - |
| Sep 18, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 1.40% | 200 |
| Sep 17, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - | - |
| Sep 16, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - | - |
| Sep 15, 2025 | 30.50 | 31.33 | 30.50 | 31.33 | 31.33 | 10.90% | 4,612 |
| Sep 12, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Sep 11, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - | - |
| Sep 10, 2025 | 33.17 | 33.17 | 28.25 | 28.25 | 28.25 | -1.74% | 565 |
| Sep 9, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 15 |
| Sep 8, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | - |
| Sep 5, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | - |
| Sep 4, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | - |
| Sep 3, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | 575 |
| Sep 2, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -8.18% | 125 |
| Aug 29, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - | - |
| Aug 28, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - | 1 |
| Aug 27, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - | - |
| 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 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 308 |
| 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 15, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - | - |
| Aug 14, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - | 80 |
| Aug 13, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - | 48 |
| 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 8, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - | 1 |
| Aug 7, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.03% | 317 |
| Aug 6, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| 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 |
| Aug 1, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | - |
| Jul 31, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - | 30 |
| 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 28, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - | 6 |