NEC Corporation (TYO:6701)
Japan · Delayed Price · Currency is JPY 5,612.00
-30.00 (-0.53%)
At close: Jan 9, 2026
NEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5,567.00 | 5,645.00 | 5,542.00 | 5,612.00 | 5,612.00 | -0.53% | 4,102,100 |
| Jan 8, 2026 | 5,601.00 | 5,676.00 | 5,565.00 | 5,642.00 | 5,642.00 | 0.75% | 4,909,400 |
| Jan 7, 2026 | 5,600.00 | 5,665.00 | 5,559.00 | 5,600.00 | 5,600.00 | -1.51% | 4,675,000 |
| Jan 6, 2026 | 5,600.00 | 5,715.00 | 5,557.00 | 5,686.00 | 5,686.00 | 4.64% | 6,728,800 |
| Jan 5, 2026 | 5,370.00 | 5,445.00 | 5,330.00 | 5,434.00 | 5,434.00 | 2.34% | 4,526,700 |
| Dec 30, 2025 | 5,335.00 | 5,359.00 | 5,289.00 | 5,310.00 | 5,310.00 | -0.09% | 2,732,700 |
| Dec 29, 2025 | 5,339.00 | 5,340.00 | 5,266.00 | 5,315.00 | 5,315.00 | -1.19% | 2,990,200 |
| Dec 26, 2025 | 5,443.00 | 5,454.00 | 5,340.00 | 5,379.00 | 5,379.00 | -0.79% | 2,061,600 |
| Dec 25, 2025 | 5,447.00 | 5,447.00 | 5,349.00 | 5,422.00 | 5,422.00 | 0.41% | 1,742,800 |
| Dec 24, 2025 | 5,448.00 | 5,480.00 | 5,380.00 | 5,400.00 | 5,400.00 | -0.61% | 2,189,200 |
| Dec 23, 2025 | 5,377.00 | 5,433.00 | 5,362.00 | 5,433.00 | 5,433.00 | 0.76% | 2,953,000 |
| Dec 22, 2025 | 5,414.00 | 5,470.00 | 5,348.00 | 5,392.00 | 5,392.00 | -0.81% | 4,023,700 |
| Dec 19, 2025 | 5,414.00 | 5,470.00 | 5,361.00 | 5,436.00 | 5,436.00 | 2.30% | 5,080,300 |
| Dec 18, 2025 | 5,308.00 | 5,394.00 | 5,296.00 | 5,314.00 | 5,314.00 | -2.76% | 4,113,400 |
| Dec 17, 2025 | 5,509.00 | 5,566.00 | 5,437.00 | 5,465.00 | 5,465.00 | 1.04% | 5,496,200 |
| Dec 16, 2025 | 5,381.00 | 5,441.00 | 5,341.00 | 5,409.00 | 5,409.00 | -1.51% | 3,865,400 |
| Dec 15, 2025 | 5,426.00 | 5,519.00 | 5,420.00 | 5,492.00 | 5,492.00 | -0.62% | 3,218,500 |
| Dec 12, 2025 | 5,500.00 | 5,581.00 | 5,492.00 | 5,526.00 | 5,526.00 | 0.67% | 4,542,100 |
| Dec 11, 2025 | 5,560.00 | 5,583.00 | 5,459.00 | 5,489.00 | 5,489.00 | -1.56% | 3,572,600 |
| Dec 10, 2025 | 5,670.00 | 5,678.00 | 5,472.00 | 5,576.00 | 5,576.00 | -0.87% | 5,518,500 |
| Dec 9, 2025 | 5,704.00 | 5,714.00 | 5,592.00 | 5,625.00 | 5,625.00 | -1.02% | 4,386,400 |
| Dec 8, 2025 | 5,707.00 | 5,776.00 | 5,656.00 | 5,683.00 | 5,683.00 | -0.70% | 3,530,300 |
| Dec 5, 2025 | 5,650.00 | 5,723.00 | 5,615.00 | 5,723.00 | 5,723.00 | -0.07% | 3,408,600 |
| Dec 4, 2025 | 5,731.00 | 5,804.00 | 5,687.00 | 5,727.00 | 5,727.00 | -0.59% | 4,696,900 |
| Dec 3, 2025 | 5,883.00 | 5,919.00 | 5,761.00 | 5,761.00 | 5,761.00 | -2.07% | 4,624,800 |
| Dec 2, 2025 | 5,726.00 | 5,883.00 | 5,686.00 | 5,883.00 | 5,883.00 | 3.26% | 4,967,500 |
| Dec 1, 2025 | 5,838.00 | 5,840.00 | 5,697.00 | 5,697.00 | 5,697.00 | -3.29% | 4,218,100 |
| Nov 28, 2025 | 5,970.00 | 5,974.00 | 5,860.00 | 5,891.00 | 5,891.00 | -1.64% | 4,110,700 |
| Nov 27, 2025 | 5,983.00 | 6,026.00 | 5,928.00 | 5,989.00 | 5,989.00 | -0.33% | 3,454,500 |
| Nov 26, 2025 | 6,097.00 | 6,179.00 | 6,004.00 | 6,009.00 | 6,009.00 | -0.15% | 5,047,100 |
| Nov 25, 2025 | 6,110.00 | 6,194.00 | 5,976.00 | 6,018.00 | 6,018.00 | -0.92% | 6,583,200 |
| Nov 21, 2025 | 5,880.00 | 6,074.00 | 5,847.00 | 6,074.00 | 6,074.00 | 1.57% | 9,335,500 |
| Nov 20, 2025 | 6,000.00 | 6,023.00 | 5,892.00 | 5,980.00 | 5,980.00 | 3.84% | 4,858,300 |
| Nov 19, 2025 | 5,651.00 | 5,876.00 | 5,611.00 | 5,759.00 | 5,759.00 | 2.55% | 6,869,200 |
| Nov 18, 2025 | 5,786.00 | 5,796.00 | 5,571.00 | 5,616.00 | 5,616.00 | -4.47% | 5,699,400 |
| Nov 17, 2025 | 5,900.00 | 5,950.00 | 5,855.00 | 5,879.00 | 5,879.00 | -1.69% | 3,774,400 |
| Nov 14, 2025 | 5,880.00 | 6,069.00 | 5,854.00 | 5,980.00 | 5,980.00 | -0.17% | 4,713,700 |
| Nov 13, 2025 | 5,900.00 | 6,093.00 | 5,880.00 | 5,990.00 | 5,990.00 | 1.87% | 5,990,300 |
| Nov 12, 2025 | 5,730.00 | 5,890.00 | 5,712.00 | 5,880.00 | 5,880.00 | 2.58% | 4,299,000 |
| Nov 11, 2025 | 5,712.00 | 5,842.00 | 5,681.00 | 5,732.00 | 5,732.00 | 2.14% | 4,801,900 |
| Nov 10, 2025 | 5,544.00 | 5,665.00 | 5,528.00 | 5,612.00 | 5,612.00 | 2.35% | 3,588,000 |
| Nov 7, 2025 | 5,518.00 | 5,588.00 | 5,447.00 | 5,483.00 | 5,483.00 | -2.04% | 5,084,100 |
| Nov 6, 2025 | 5,705.00 | 5,798.00 | 5,590.00 | 5,597.00 | 5,597.00 | -0.89% | 5,887,700 |
| Nov 5, 2025 | 5,583.00 | 5,760.00 | 5,374.00 | 5,647.00 | 5,647.00 | 1.15% | 8,767,400 |
| Nov 4, 2025 | 5,581.00 | 5,715.00 | 5,530.00 | 5,583.00 | 5,583.00 | -0.62% | 7,263,300 |
| Oct 31, 2025 | 5,789.00 | 5,870.00 | 5,546.00 | 5,618.00 | 5,618.00 | -2.72% | 9,805,800 |
| Oct 30, 2025 | 6,004.00 | 6,027.00 | 5,685.00 | 5,775.00 | 5,775.00 | 13.15% | 23,266,100 |
| Oct 29, 2025 | 5,091.00 | 5,145.00 | 5,036.00 | 5,104.00 | 5,104.00 | 0.20% | 3,841,100 |
| Oct 28, 2025 | 5,161.00 | 5,171.00 | 5,061.00 | 5,094.00 | 5,094.00 | -1.30% | 3,069,400 |
| Oct 27, 2025 | 5,120.00 | 5,199.00 | 5,093.00 | 5,161.00 | 5,161.00 | 1.61% | 4,448,500 |