NEC Corporation (TYO:6701)
Japan · Delayed Price · Currency is JPY 5,891.00
-98.00 (-1.64%)
At close: Nov 28, 2025
NEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 5,090.00 | 5,123.00 | 5,016.00 | 5,079.00 | 5,079.00 | 0.65% | 4,651,300 |
| Oct 23, 2025 | 4,935.00 | 5,061.00 | 4,903.00 | 5,046.00 | 5,046.00 | 0.56% | 5,831,500 |
| Oct 22, 2025 | 4,949.00 | 5,033.00 | 4,922.00 | 5,018.00 | 5,018.00 | 2.66% | 4,371,200 |
| Oct 21, 2025 | 4,944.00 | 4,958.00 | 4,875.00 | 4,888.00 | 4,888.00 | -1.55% | 4,348,300 |
| Oct 20, 2025 | 4,848.00 | 4,970.00 | 4,826.00 | 4,965.00 | 4,965.00 | 3.91% | 4,199,300 |
| Oct 17, 2025 | 4,762.00 | 4,799.00 | 4,720.00 | 4,778.00 | 4,778.00 | -0.93% | 3,076,600 |
| Oct 16, 2025 | 4,886.00 | 4,916.00 | 4,800.00 | 4,823.00 | 4,823.00 | 0.42% | 3,439,800 |
| Oct 15, 2025 | 4,600.00 | 4,804.00 | 4,596.00 | 4,803.00 | 4,803.00 | 3.60% | 4,488,300 |
| Oct 14, 2025 | 4,705.00 | 4,759.00 | 4,578.00 | 4,636.00 | 4,636.00 | -3.60% | 6,624,300 |
| Oct 10, 2025 | 4,874.00 | 4,899.00 | 4,757.00 | 4,809.00 | 4,809.00 | -2.47% | 5,456,400 |
| Oct 9, 2025 | 5,046.00 | 5,054.00 | 4,928.00 | 4,931.00 | 4,931.00 | -2.03% | 5,338,100 |
| Oct 8, 2025 | 4,930.00 | 5,077.00 | 4,919.00 | 5,033.00 | 5,033.00 | 1.80% | 5,520,200 |
| Oct 7, 2025 | 5,010.00 | 5,047.00 | 4,867.00 | 4,944.00 | 4,944.00 | -2.93% | 7,784,600 |
| Oct 6, 2025 | 4,888.00 | 5,093.00 | 4,867.00 | 5,093.00 | 5,093.00 | 12.93% | 12,228,500 |
| Oct 3, 2025 | 4,515.00 | 4,543.00 | 4,481.00 | 4,510.00 | 4,510.00 | 0.45% | 3,510,900 |
| Oct 2, 2025 | 4,580.00 | 4,595.00 | 4,462.00 | 4,490.00 | 4,490.00 | -2.29% | 3,946,800 |
| Oct 1, 2025 | 4,720.00 | 4,734.00 | 4,572.00 | 4,595.00 | 4,595.00 | -3.04% | 3,573,400 |
| Sep 30, 2025 | 4,640.00 | 4,739.00 | 4,613.00 | 4,739.00 | 4,739.00 | 3.11% | 4,277,600 |
| Sep 29, 2025 | 4,668.00 | 4,668.00 | 4,556.00 | 4,596.00 | 4,596.00 | -2.32% | 2,868,300 |
| Sep 26, 2025 | 4,728.00 | 4,818.00 | 4,696.00 | 4,705.00 | 4,689.00 | -0.80% | 4,420,500 |
| Sep 25, 2025 | 4,789.00 | 4,812.00 | 4,711.00 | 4,743.00 | 4,726.87 | -0.48% | 3,923,600 |
| Sep 24, 2025 | 4,620.00 | 4,770.00 | 4,517.00 | 4,766.00 | 4,749.79 | 1.95% | 5,226,100 |
| Sep 22, 2025 | 4,681.00 | 4,720.00 | 4,665.00 | 4,675.00 | 4,659.10 | -0.21% | 3,005,700 |
| Sep 19, 2025 | 4,680.00 | 4,788.00 | 4,639.00 | 4,685.00 | 4,669.07 | 0.77% | 10,836,000 |
| Sep 18, 2025 | 4,554.00 | 4,662.00 | 4,539.00 | 4,649.00 | 4,633.19 | 2.58% | 3,550,500 |
| Sep 17, 2025 | 4,571.00 | 4,597.00 | 4,531.00 | 4,532.00 | 4,516.59 | -2.05% | 3,212,400 |
| Sep 16, 2025 | 4,660.00 | 4,678.00 | 4,588.00 | 4,627.00 | 4,611.27 | 0.04% | 3,107,100 |