NEC Corporation (TYO:6701)
Japan · Delayed Price · Currency is JPY 4,317.00
-405.00 (-8.58%)
Nov 6, 2026, 3:30 PM JST
NEC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4,442.00 | 4,567.00 | 4,317.00 | 4,317.00 | 4,317.00 | -8.58% | 10,146,200 |
| Nov 5, 2026 | 4,708.00 | 4,863.00 | 4,704.00 | 4,722.00 | 4,722.00 | 2.30% | 9,741,100 |
| Nov 4, 2026 | 4,799.00 | 4,802.00 | 4,576.00 | 4,616.00 | 4,616.00 | -4.86% | 8,472,000 |
| Nov 2, 2026 | 4,920.00 | 4,930.00 | 4,829.00 | 4,852.00 | 4,852.00 | 0.04% | 6,596,400 |
| Oct 30, 2026 | 4,954.00 | 4,998.00 | 4,734.00 | 4,850.00 | 4,850.00 | -2.10% | 9,502,700 |
| Oct 29, 2026 | 4,950.00 | 4,992.00 | 4,760.00 | 4,954.00 | 4,954.00 | -6.39% | 19,672,000 |
| Oct 28, 2026 | 5,320.00 | 5,428.00 | 5,247.00 | 5,292.00 | 5,292.00 | -1.65% | 7,317,000 |
| Oct 27, 2026 | 5,327.00 | 5,433.00 | 5,283.00 | 5,381.00 | 5,381.00 | - | 6,299,200 |
| Oct 26, 2026 | 5,439.00 | 5,510.00 | 5,354.00 | 5,381.00 | 5,381.00 | -0.17% | 5,878,000 |
| Oct 23, 2026 | 5,653.00 | 5,666.00 | 5,353.00 | 5,390.00 | 5,390.00 | -2.94% | 9,482,900 |
| Oct 22, 2026 | 5,567.00 | 5,657.00 | 5,501.00 | 5,553.00 | 5,553.00 | 3.14% | 8,316,700 |
| Oct 21, 2026 | 5,400.00 | 5,441.00 | 5,370.00 | 5,384.00 | 5,384.00 | 0.65% | 6,210,500 |
| Oct 20, 2026 | 5,287.00 | 5,349.00 | 5,276.00 | 5,349.00 | 5,349.00 | 0.79% | 5,142,000 |
| Oct 19, 2026 | 5,251.00 | 5,350.00 | 5,214.00 | 5,307.00 | 5,307.00 | -1.54% | 5,514,600 |
| Oct 16, 2026 | 5,300.00 | 5,528.00 | 5,268.00 | 5,390.00 | 5,390.00 | 2.86% | 9,772,700 |
| Oct 15, 2026 | 5,131.00 | 5,265.00 | 5,130.00 | 5,240.00 | 5,240.00 | 1.08% | 7,981,300 |
| Oct 14, 2026 | 5,200.00 | 5,267.00 | 5,168.00 | 5,184.00 | 5,184.00 | 0.47% | 5,259,800 |
| Oct 13, 2026 | 5,200.00 | 5,242.00 | 5,111.00 | 5,160.00 | 5,160.00 | -1.39% | 4,826,700 |
| Oct 9, 2026 | 5,137.00 | 5,261.00 | 5,100.00 | 5,233.00 | 5,233.00 | 3.05% | 7,503,000 |
| Oct 8, 2026 | 5,150.00 | 5,176.00 | 5,046.00 | 5,078.00 | 5,078.00 | 0.55% | 7,243,400 |
| Oct 7, 2026 | 5,001.00 | 5,085.00 | 4,979.00 | 5,050.00 | 5,050.00 | 2.50% | 6,650,000 |
| Oct 6, 2026 | 4,997.00 | 5,022.00 | 4,905.00 | 4,927.00 | 4,927.00 | - | 4,413,800 |
| Oct 5, 2026 | 4,913.00 | 4,959.00 | 4,891.00 | 4,927.00 | 4,927.00 | 0.28% | 3,984,500 |
| Oct 2, 2026 | 4,880.00 | 4,972.00 | 4,874.00 | 4,913.00 | 4,913.00 | 1.93% | 5,216,300 |
| Oct 1, 2026 | 4,810.00 | 4,830.00 | 4,764.00 | 4,820.00 | 4,820.00 | 1.28% | 3,796,900 |
| Sep 30, 2026 | 4,785.00 | 4,799.00 | 4,720.00 | 4,759.00 | 4,759.00 | -0.54% | 5,187,400 |
| Sep 29, 2026 | 4,828.00 | 4,864.00 | 4,756.00 | 4,785.00 | 4,785.00 | 0.57% | 4,176,300 |
| Sep 28, 2026 | 4,791.00 | 4,875.00 | 4,761.00 | 4,778.00 | 4,758.00 | -0.77% | 4,219,200 |
| Sep 25, 2026 | 4,731.00 | 4,829.00 | 4,727.00 | 4,815.00 | 4,794.85 | 0.48% | 5,185,400 |
| Sep 24, 2026 | 4,689.00 | 4,905.00 | 4,689.00 | 4,792.00 | 4,771.94 | -0.42% | 6,124,100 |
| Sep 18, 2026 | 4,915.00 | 4,915.00 | 4,812.00 | 4,812.00 | 4,791.86 | -1.72% | 5,826,600 |
| Sep 17, 2026 | 4,780.00 | 4,922.00 | 4,776.00 | 4,896.00 | 4,875.51 | 1.14% | 4,638,300 |
| Sep 16, 2026 | 4,807.00 | 4,864.00 | 4,763.00 | 4,841.00 | 4,820.74 | 0.96% | 4,237,300 |
| Sep 15, 2026 | 4,984.00 | 5,008.00 | 4,757.00 | 4,795.00 | 4,774.93 | -1.11% | 7,048,100 |
| Sep 14, 2026 | 4,606.00 | 4,854.00 | 4,595.00 | 4,849.00 | 4,828.70 | 6.90% | 7,721,300 |
| Sep 11, 2026 | 4,517.00 | 4,575.00 | 4,500.00 | 4,536.00 | 4,517.01 | -1.11% | 5,050,900 |
| Sep 10, 2026 | 4,470.00 | 4,587.00 | 4,426.00 | 4,587.00 | 4,567.80 | 1.87% | 5,198,400 |
| Sep 9, 2026 | 4,470.00 | 4,556.00 | 4,460.00 | 4,503.00 | 4,484.15 | -1.66% | 6,846,000 |
| Sep 8, 2026 | 4,571.00 | 4,633.00 | 4,563.00 | 4,579.00 | 4,559.83 | -0.67% | 3,811,500 |
| Sep 7, 2026 | 4,758.00 | 4,780.00 | 4,610.00 | 4,610.00 | 4,590.70 | -4.52% | 7,117,900 |
| Sep 4, 2026 | 4,799.00 | 4,884.00 | 4,739.00 | 4,828.00 | 4,807.79 | 2.09% | 7,323,600 |
| Sep 3, 2026 | 4,805.00 | 4,852.00 | 4,704.00 | 4,729.00 | 4,709.21 | -0.96% | 5,811,600 |
| Sep 2, 2026 | 4,860.00 | 4,875.00 | 4,745.00 | 4,775.00 | 4,755.01 | -4.60% | 6,867,100 |
| Sep 1, 2026 | 4,957.00 | 5,054.00 | 4,937.00 | 5,005.00 | 4,984.05 | 1.98% | 6,659,100 |
| Aug 31, 2026 | 4,898.00 | 4,968.00 | 4,878.00 | 4,908.00 | 4,887.46 | - | 6,405,200 |
| Aug 28, 2026 | 4,898.00 | 4,963.00 | 4,866.00 | 4,908.00 | 4,887.46 | 3.65% | 7,675,800 |
| Aug 27, 2026 | 4,699.00 | 4,857.00 | 4,672.00 | 4,735.00 | 4,715.18 | 1.37% | 6,884,200 |
| Aug 26, 2026 | 4,675.00 | 4,785.00 | 4,669.00 | 4,671.00 | 4,651.45 | 0.45% | 5,629,100 |
| Aug 25, 2026 | 4,650.00 | 4,704.00 | 4,626.00 | 4,650.00 | 4,630.54 | -1.21% | 5,618,900 |
| Aug 24, 2026 | 4,779.00 | 4,829.00 | 4,707.00 | 4,707.00 | 4,687.30 | 1.10% | 4,049,800 |