NEC Corporation (TYO:6701)
4,430.00
+95.00 (2.19%)
Sep 4, 2025, 3:30 PM JST
NEC Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 4, 2025 | 4,385.00 | 4,430.00 | 4,359.00 | 4,430.00 | 4,430.00 | 2.19% | 3,065,800 |
Sep 3, 2025 | 4,387.00 | 4,390.00 | 4,307.00 | 4,335.00 | 4,335.00 | -1.48% | 4,232,800 |
Sep 2, 2025 | 4,400.00 | 4,435.00 | 4,370.00 | 4,400.00 | 4,400.00 | -0.32% | 2,328,900 |
Sep 1, 2025 | 4,474.00 | 4,513.00 | 4,406.00 | 4,414.00 | 4,414.00 | -2.71% | 2,722,900 |
Aug 29, 2025 | 4,535.00 | 4,564.00 | 4,500.00 | 4,537.00 | 4,537.00 | 1.20% | 3,328,400 |
Aug 28, 2025 | 4,515.00 | 4,525.00 | 4,464.00 | 4,483.00 | 4,483.00 | -1.60% | 3,449,900 |
Aug 27, 2025 | 4,660.00 | 4,668.00 | 4,542.00 | 4,556.00 | 4,556.00 | -1.09% | 2,776,800 |
Aug 26, 2025 | 4,604.00 | 4,668.00 | 4,523.00 | 4,606.00 | 4,606.00 | 0.52% | 11,265,500 |
Aug 25, 2025 | 4,620.00 | 4,643.00 | 4,555.00 | 4,582.00 | 4,582.00 | -1.16% | 2,445,100 |
Aug 22, 2025 | 4,613.00 | 4,732.00 | 4,547.00 | 4,636.00 | 4,636.00 | 2.05% | 4,487,200 |
Aug 21, 2025 | 4,620.00 | 4,636.00 | 4,532.00 | 4,543.00 | 4,543.00 | -1.50% | 2,686,700 |
Aug 20, 2025 | 4,625.00 | 4,664.00 | 4,572.00 | 4,612.00 | 4,612.00 | -0.65% | 3,273,900 |
Aug 19, 2025 | 4,720.00 | 4,720.00 | 4,600.00 | 4,642.00 | 4,642.00 | -1.65% | 2,935,700 |
Aug 18, 2025 | 4,585.00 | 4,724.00 | 4,582.00 | 4,720.00 | 4,720.00 | 3.06% | 3,424,800 |
Aug 15, 2025 | 4,625.00 | 4,634.00 | 4,522.00 | 4,580.00 | 4,580.00 | 1.06% | 3,138,700 |
Aug 14, 2025 | 4,626.00 | 4,630.00 | 4,520.00 | 4,532.00 | 4,532.00 | -1.59% | 4,294,100 |
Aug 13, 2025 | 4,633.00 | 4,684.00 | 4,594.00 | 4,605.00 | 4,605.00 | -0.35% | 4,191,600 |
Aug 12, 2025 | 4,580.00 | 4,644.00 | 4,563.00 | 4,621.00 | 4,621.00 | -0.11% | 5,937,000 |
Aug 8, 2025 | 4,703.00 | 4,740.00 | 4,615.00 | 4,626.00 | 4,626.00 | -1.20% | 5,273,700 |
Aug 7, 2025 | 4,610.00 | 4,726.00 | 4,610.00 | 4,682.00 | 4,682.00 | 3.13% | 5,505,400 |
Aug 6, 2025 | 4,454.00 | 4,548.00 | 4,432.00 | 4,540.00 | 4,540.00 | 1.84% | 4,068,700 |
Aug 5, 2025 | 4,500.00 | 4,525.00 | 4,414.00 | 4,458.00 | 4,458.00 | -0.29% | 4,189,800 |
Aug 4, 2025 | 4,418.00 | 4,475.00 | 4,388.00 | 4,471.00 | 4,471.00 | -1.28% | 4,224,900 |
Aug 1, 2025 | 4,348.00 | 4,551.00 | 4,345.00 | 4,529.00 | 4,529.00 | 2.96% | 5,933,400 |
Jul 31, 2025 | 4,360.00 | 4,425.00 | 4,285.00 | 4,399.00 | 4,399.00 | 1.36% | 5,650,400 |
Jul 30, 2025 | 4,366.00 | 4,395.00 | 4,294.00 | 4,340.00 | 4,340.00 | 6.11% | 10,375,100 |
Jul 29, 2025 | 3,973.00 | 4,092.00 | 3,965.00 | 4,090.00 | 4,090.00 | 1.16% | 4,892,100 |
Jul 28, 2025 | 4,147.00 | 4,150.00 | 4,043.00 | 4,043.00 | 4,043.00 | -3.09% | 3,354,800 |
Jul 25, 2025 | 4,100.00 | 4,184.00 | 4,073.00 | 4,172.00 | 4,172.00 | 0.97% | 3,585,900 |
Jul 24, 2025 | 4,058.00 | 4,170.00 | 3,990.00 | 4,132.00 | 4,132.00 | 3.35% | 6,016,400 |
Jul 23, 2025 | 4,098.00 | 4,099.00 | 3,960.00 | 3,998.00 | 3,998.00 | 0.23% | 5,661,500 |
Jul 22, 2025 | 4,012.00 | 4,069.00 | 3,979.00 | 3,989.00 | 3,989.00 | -1.04% | 3,978,400 |
Jul 18, 2025 | 4,075.00 | 4,119.00 | 4,013.00 | 4,031.00 | 4,031.00 | -0.49% | 4,211,700 |
Jul 17, 2025 | 3,938.00 | 4,075.00 | 3,924.00 | 4,051.00 | 4,051.00 | 4.25% | 6,266,400 |
Jul 16, 2025 | 3,890.00 | 3,912.00 | 3,852.00 | 3,886.00 | 3,886.00 | 0.15% | 2,375,800 |
Jul 15, 2025 | 3,900.00 | 3,912.00 | 3,840.00 | 3,880.00 | 3,880.00 | 0.83% | 2,973,200 |
Jul 14, 2025 | 3,810.00 | 3,880.00 | 3,788.00 | 3,848.00 | 3,848.00 | 1.32% | 2,949,400 |
Jul 11, 2025 | 3,836.00 | 3,888.00 | 3,780.00 | 3,798.00 | 3,798.00 | -1.76% | 4,018,200 |
Jul 10, 2025 | 3,922.00 | 3,935.00 | 3,858.00 | 3,866.00 | 3,866.00 | -1.50% | 4,933,100 |
Jul 9, 2025 | 3,980.00 | 3,991.00 | 3,901.00 | 3,925.00 | 3,925.00 | -1.60% | 3,761,500 |
Jul 8, 2025 | 3,980.00 | 3,996.00 | 3,930.00 | 3,989.00 | 3,989.00 | -0.89% | 4,242,700 |
Jul 7, 2025 | 3,974.00 | 4,039.00 | 3,958.00 | 4,025.00 | 4,025.00 | 2.24% | 3,614,600 |
Jul 4, 2025 | 4,017.00 | 4,028.00 | 3,935.00 | 3,937.00 | 3,937.00 | -1.58% | 4,382,800 |
Jul 3, 2025 | 4,083.00 | 4,083.00 | 3,951.00 | 4,000.00 | 4,000.00 | -2.06% | 4,565,200 |
Jul 2, 2025 | 4,177.00 | 4,177.00 | 4,084.00 | 4,084.00 | 4,084.00 | -2.16% | 3,391,400 |
Jul 1, 2025 | 4,204.00 | 4,218.00 | 4,152.00 | 4,174.00 | 4,174.00 | -1.07% | 3,283,700 |
Jun 30, 2025 | 4,260.00 | 4,290.00 | 4,203.00 | 4,219.00 | 4,219.00 | 0.69% | 5,062,700 |
Jun 27, 2025 | 4,165.00 | 4,213.00 | 4,151.00 | 4,190.00 | 4,190.00 | 1.21% | 4,047,600 |
Jun 26, 2025 | 4,112.00 | 4,175.00 | 4,086.00 | 4,140.00 | 4,140.00 | 1.25% | 4,106,200 |
Jun 25, 2025 | 4,100.00 | 4,108.00 | 4,045.00 | 4,089.00 | 4,089.00 | 0.15% | 2,998,100 |