NEC Corporation (TYO:6701)
Japan · Delayed Price · Currency is JPY 4,334.00
+219.00 (5.32%)
At close: Feb 27, 2026
NEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,277.00 | 4,340.00 | 4,186.00 | 4,334.00 | 4,334.00 | 5.32% | 24,820,700 |
| Feb 26, 2026 | 3,852.00 | 4,115.00 | 3,847.00 | 4,115.00 | 4,115.00 | 9.44% | 21,150,600 |
| Feb 25, 2026 | 3,704.00 | 3,865.00 | 3,703.00 | 3,760.00 | 3,760.00 | 2.37% | 20,035,800 |
| Feb 24, 2026 | 3,654.00 | 3,744.00 | 3,606.00 | 3,673.00 | 3,673.00 | -6.21% | 19,841,000 |
| Feb 20, 2026 | 4,000.00 | 4,016.00 | 3,916.00 | 3,916.00 | 3,916.00 | -3.36% | 11,505,700 |
| Feb 19, 2026 | 4,106.00 | 4,118.00 | 4,004.00 | 4,052.00 | 4,052.00 | 0.27% | 8,526,500 |
| Feb 18, 2026 | 3,977.00 | 4,051.00 | 3,964.00 | 4,041.00 | 4,041.00 | 0.92% | 13,504,500 |
| Feb 17, 2026 | 4,170.00 | 4,173.00 | 4,002.00 | 4,004.00 | 4,004.00 | -4.67% | 16,652,400 |
| Feb 16, 2026 | 4,068.00 | 4,223.00 | 4,033.00 | 4,200.00 | 4,200.00 | 2.46% | 12,180,600 |
| Feb 13, 2026 | 4,328.00 | 4,378.00 | 4,095.00 | 4,099.00 | 4,099.00 | -8.97% | 27,235,600 |
| Feb 12, 2026 | 4,537.00 | 4,591.00 | 4,485.00 | 4,503.00 | 4,503.00 | -6.87% | 18,542,600 |
| Feb 10, 2026 | 4,750.00 | 4,915.00 | 4,698.00 | 4,835.00 | 4,835.00 | 7.25% | 17,299,900 |
| Feb 9, 2026 | 4,591.00 | 4,594.00 | 4,442.00 | 4,508.00 | 4,508.00 | 4.57% | 14,231,700 |
| Feb 6, 2026 | 4,320.00 | 4,491.00 | 4,282.00 | 4,311.00 | 4,311.00 | -1.96% | 20,822,900 |
| Feb 5, 2026 | 4,490.00 | 4,518.00 | 4,331.00 | 4,397.00 | 4,397.00 | -6.88% | 24,981,400 |
| Feb 4, 2026 | 5,167.00 | 5,208.00 | 4,705.00 | 4,722.00 | 4,722.00 | -11.79% | 24,075,100 |
| Feb 3, 2026 | 5,300.00 | 5,377.00 | 5,288.00 | 5,353.00 | 5,353.00 | 2.51% | 5,611,800 |
| Feb 2, 2026 | 5,310.00 | 5,387.00 | 5,208.00 | 5,222.00 | 5,222.00 | 0.23% | 6,072,900 |
| Jan 30, 2026 | 5,498.00 | 5,504.00 | 5,210.00 | 5,210.00 | 5,210.00 | -5.91% | 12,609,800 |
| Jan 29, 2026 | 5,610.00 | 5,638.00 | 5,492.00 | 5,537.00 | 5,537.00 | -2.53% | 5,750,900 |
| Jan 28, 2026 | 5,655.00 | 5,716.00 | 5,630.00 | 5,681.00 | 5,681.00 | -0.11% | 4,352,900 |
| Jan 27, 2026 | 5,682.00 | 5,699.00 | 5,592.00 | 5,687.00 | 5,687.00 | 1.35% | 4,935,200 |
| Jan 26, 2026 | 5,744.00 | 5,793.00 | 5,595.00 | 5,611.00 | 5,611.00 | -3.84% | 5,718,900 |
| Jan 23, 2026 | 5,755.00 | 5,858.00 | 5,741.00 | 5,835.00 | 5,835.00 | 2.37% | 4,268,600 |
| Jan 22, 2026 | 5,848.00 | 5,869.00 | 5,688.00 | 5,700.00 | 5,700.00 | -1.84% | 4,800,500 |
| Jan 21, 2026 | 5,847.00 | 5,881.00 | 5,768.00 | 5,807.00 | 5,807.00 | -1.49% | 4,887,700 |
| Jan 20, 2026 | 5,985.00 | 6,036.00 | 5,869.00 | 5,895.00 | 5,895.00 | -1.73% | 5,515,300 |
| Jan 19, 2026 | 5,880.00 | 5,999.00 | 5,820.00 | 5,999.00 | 5,999.00 | 1.70% | 4,027,600 |
| Jan 16, 2026 | 5,870.00 | 5,904.00 | 5,808.00 | 5,899.00 | 5,899.00 | -0.39% | 4,333,700 |
| Jan 15, 2026 | 5,869.00 | 5,960.00 | 5,840.00 | 5,922.00 | 5,922.00 | -0.27% | 4,059,600 |
| Jan 14, 2026 | 5,860.00 | 5,943.00 | 5,818.00 | 5,938.00 | 5,938.00 | 1.71% | 6,184,900 |
| Jan 13, 2026 | 5,770.00 | 5,869.00 | 5,722.00 | 5,838.00 | 5,838.00 | 4.03% | 7,478,500 |
| 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 |