NEC Corporation (TYO:6701)
Japan · Delayed Price · Currency is JPY 5,168.00
+251.00 (5.10%)
Aug 14, 2026, 3:30 PM JST
NEC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5,000.00 | 5,169.00 | 4,952.00 | 5,168.00 | 5,168.00 | 5.10% | 8,970,600 |
| Aug 13, 2026 | 4,931.00 | 4,947.00 | 4,816.00 | 4,917.00 | 4,917.00 | 0.08% | 4,357,000 |
| Aug 12, 2026 | 4,913.00 | 5,011.00 | 4,875.00 | 4,913.00 | 4,913.00 | 0.51% | 7,319,000 |
| Aug 10, 2026 | 4,865.00 | 4,922.00 | 4,772.00 | 4,888.00 | 4,888.00 | 0.53% | 5,714,600 |
| Aug 7, 2026 | 4,720.00 | 4,886.00 | 4,705.00 | 4,862.00 | 4,862.00 | 3.67% | 7,605,500 |
| Aug 6, 2026 | 4,626.00 | 4,747.00 | 4,619.00 | 4,690.00 | 4,690.00 | 1.27% | 5,467,900 |
| Aug 5, 2026 | 4,677.00 | 4,753.00 | 4,631.00 | 4,631.00 | 4,631.00 | 0.72% | 5,785,700 |
| Aug 4, 2026 | 4,800.00 | 4,818.00 | 4,560.00 | 4,598.00 | 4,598.00 | -2.85% | 7,141,800 |
| Aug 3, 2026 | 4,750.00 | 4,832.00 | 4,615.00 | 4,733.00 | 4,733.00 | -0.15% | 6,344,100 |
| Jul 31, 2026 | 4,692.00 | 4,858.00 | 4,660.00 | 4,740.00 | 4,740.00 | -5.24% | 11,240,600 |
| Jul 30, 2026 | 4,963.00 | 5,104.00 | 4,795.00 | 5,002.00 | 5,002.00 | 8.43% | 18,437,800 |
| Jul 29, 2026 | 4,420.00 | 4,613.00 | 4,419.00 | 4,613.00 | 4,613.00 | 2.74% | 11,279,600 |
| Jul 28, 2026 | 4,445.00 | 4,508.00 | 4,379.00 | 4,490.00 | 4,490.00 | 1.01% | 6,861,500 |
| Jul 27, 2026 | 4,312.00 | 4,445.00 | 4,298.00 | 4,445.00 | 4,445.00 | 4.61% | 5,765,000 |
| Jul 24, 2026 | 4,230.00 | 4,279.00 | 4,191.00 | 4,249.00 | 4,249.00 | 0.21% | 3,270,800 |
| Jul 23, 2026 | 4,271.00 | 4,295.00 | 4,218.00 | 4,240.00 | 4,240.00 | -2.57% | 5,850,900 |
| Jul 22, 2026 | 4,280.00 | 4,369.00 | 4,271.00 | 4,352.00 | 4,352.00 | -1.25% | 4,401,600 |
| Jul 21, 2026 | 4,424.00 | 4,497.00 | 4,402.00 | 4,407.00 | 4,407.00 | 1.22% | 4,606,000 |
| Jul 17, 2026 | 4,371.00 | 4,472.00 | 4,346.00 | 4,354.00 | 4,354.00 | -1.96% | 9,935,600 |
| Jul 16, 2026 | 4,330.00 | 4,510.00 | 4,300.00 | 4,441.00 | 4,441.00 | 4.00% | 8,611,900 |
| Jul 15, 2026 | 4,267.00 | 4,312.00 | 4,218.00 | 4,270.00 | 4,270.00 | -4.32% | 7,197,200 |
| Jul 14, 2026 | 4,365.00 | 4,525.00 | 4,359.00 | 4,463.00 | 4,463.00 | 2.86% | 8,095,500 |
| Jul 13, 2026 | 4,300.00 | 4,355.00 | 4,282.00 | 4,339.00 | 4,339.00 | 0.14% | 3,383,800 |
| Jul 10, 2026 | 4,334.00 | 4,368.00 | 4,306.00 | 4,333.00 | 4,333.00 | -1.21% | 5,387,700 |
| Jul 9, 2026 | 4,269.00 | 4,422.00 | 4,260.00 | 4,386.00 | 4,386.00 | 0.85% | 4,375,000 |
| Jul 8, 2026 | 4,397.00 | 4,444.00 | 4,300.00 | 4,349.00 | 4,349.00 | 0.02% | 6,806,200 |
| Jul 7, 2026 | 4,302.00 | 4,409.00 | 4,288.00 | 4,348.00 | 4,348.00 | 0.02% | 8,349,200 |
| Jul 6, 2026 | 4,238.00 | 4,355.00 | 4,216.00 | 4,347.00 | 4,347.00 | 4.29% | 6,678,800 |
| Jul 3, 2026 | 4,293.00 | 4,307.00 | 4,125.00 | 4,168.00 | 4,168.00 | -0.76% | 7,247,900 |
| Jul 2, 2026 | 4,217.00 | 4,298.00 | 4,150.00 | 4,200.00 | 4,200.00 | 5.50% | 9,290,900 |
| Jul 1, 2026 | 3,950.00 | 4,037.00 | 3,912.00 | 3,981.00 | 3,981.00 | 1.43% | 4,165,700 |
| Jun 30, 2026 | 4,045.00 | 4,074.00 | 3,925.00 | 3,925.00 | 3,925.00 | -3.01% | 6,823,100 |
| Jun 29, 2026 | 3,919.00 | 4,050.00 | 3,916.00 | 4,047.00 | 4,047.00 | 6.64% | 11,450,500 |
| Jun 26, 2026 | 3,700.00 | 3,818.00 | 3,682.00 | 3,795.00 | 3,795.00 | 1.01% | 6,287,300 |
| Jun 25, 2026 | 3,804.00 | 3,822.00 | 3,754.00 | 3,757.00 | 3,757.00 | -2.11% | 6,305,300 |
| Jun 24, 2026 | 3,753.00 | 3,885.00 | 3,722.00 | 3,838.00 | 3,838.00 | 4.21% | 10,311,500 |
| Jun 23, 2026 | 3,706.00 | 3,726.00 | 3,657.00 | 3,683.00 | 3,683.00 | -1.84% | 7,814,500 |
| Jun 22, 2026 | 3,750.00 | 3,778.00 | 3,709.00 | 3,752.00 | 3,752.00 | -0.11% | 6,333,600 |
| Jun 19, 2026 | 3,775.00 | 3,789.00 | 3,685.00 | 3,756.00 | 3,756.00 | -5.46% | 13,183,200 |
| Jun 18, 2026 | 3,874.00 | 4,020.00 | 3,868.00 | 3,973.00 | 3,973.00 | 3.14% | 7,205,000 |
| Jun 17, 2026 | 3,877.00 | 3,891.00 | 3,796.00 | 3,852.00 | 3,852.00 | 0.08% | 5,022,300 |
| Jun 16, 2026 | 3,803.00 | 3,860.00 | 3,773.00 | 3,849.00 | 3,849.00 | 0.05% | 6,248,800 |
| Jun 15, 2026 | 3,912.00 | 3,930.00 | 3,818.00 | 3,847.00 | 3,847.00 | -0.82% | 9,073,400 |
| Jun 12, 2026 | 3,994.00 | 4,027.00 | 3,862.00 | 3,879.00 | 3,879.00 | -3.03% | 9,142,000 |
| Jun 11, 2026 | 3,979.00 | 4,107.00 | 3,970.00 | 4,000.00 | 4,000.00 | -0.25% | 5,710,100 |
| Jun 10, 2026 | 4,079.00 | 4,080.00 | 3,921.00 | 4,010.00 | 4,010.00 | -1.35% | 6,012,200 |
| Jun 9, 2026 | 4,166.00 | 4,166.00 | 4,004.00 | 4,065.00 | 4,065.00 | -0.76% | 5,330,200 |
| Jun 8, 2026 | 4,152.00 | 4,236.00 | 4,060.00 | 4,096.00 | 4,096.00 | -3.69% | 6,718,600 |
| Jun 5, 2026 | 4,265.00 | 4,315.00 | 4,208.00 | 4,253.00 | 4,253.00 | 0.69% | 5,135,700 |
| Jun 4, 2026 | 4,203.00 | 4,292.00 | 4,178.00 | 4,224.00 | 4,224.00 | -1.15% | 6,944,800 |