NEC Corporation (TYO:6701)
Japan · Delayed Price · Currency is JPY 4,828.00
+99.00 (2.09%)
Sep 4, 2026, 3:30 PM JST
NEC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,799.00 | 4,884.00 | 4,739.00 | 4,828.00 | 4,828.00 | 2.09% | 7,323,600 |
| Sep 3, 2026 | 4,805.00 | 4,852.00 | 4,704.00 | 4,729.00 | 4,729.00 | -0.96% | 5,811,600 |
| Sep 2, 2026 | 4,860.00 | 4,875.00 | 4,745.00 | 4,775.00 | 4,775.00 | -4.60% | 6,867,100 |
| Sep 1, 2026 | 4,957.00 | 5,054.00 | 4,937.00 | 5,005.00 | 5,005.00 | 1.98% | 6,659,100 |
| Aug 31, 2026 | 4,898.00 | 4,968.00 | 4,878.00 | 4,908.00 | 4,908.00 | - | 6,405,200 |
| Aug 28, 2026 | 4,898.00 | 4,963.00 | 4,866.00 | 4,908.00 | 4,908.00 | 3.65% | 7,675,800 |
| Aug 27, 2026 | 4,699.00 | 4,857.00 | 4,672.00 | 4,735.00 | 4,735.00 | 1.37% | 6,884,200 |
| Aug 26, 2026 | 4,675.00 | 4,785.00 | 4,669.00 | 4,671.00 | 4,671.00 | 0.45% | 5,629,100 |
| Aug 25, 2026 | 4,650.00 | 4,704.00 | 4,626.00 | 4,650.00 | 4,650.00 | -1.21% | 5,618,900 |
| Aug 24, 2026 | 4,779.00 | 4,829.00 | 4,707.00 | 4,707.00 | 4,707.00 | 1.10% | 4,049,800 |
| Aug 21, 2026 | 4,764.00 | 4,836.00 | 4,641.00 | 4,656.00 | 4,656.00 | -3.40% | 6,766,300 |
| Aug 20, 2026 | 4,732.00 | 4,855.00 | 4,732.00 | 4,820.00 | 4,820.00 | 3.39% | 6,187,300 |
| Aug 19, 2026 | 4,650.00 | 4,677.00 | 4,551.00 | 4,662.00 | 4,662.00 | 0.26% | 7,426,800 |
| Aug 18, 2026 | 4,754.00 | 4,795.00 | 4,650.00 | 4,650.00 | 4,650.00 | -2.84% | 7,337,800 |
| Aug 17, 2026 | 4,898.00 | 4,900.00 | 4,761.00 | 4,786.00 | 4,786.00 | -7.39% | 10,784,600 |
| 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 |