NEC Capital Solutions Limited (TYO:8793)
Japan · Delayed Price · Currency is JPY 4,035.00
-65.00 (-1.59%)
Oct 2, 2026, 3:30 PM JST
NEC Capital Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,080.00 | 4,080.00 | 4,035.00 | 4,035.00 | 4,035.00 | -1.59% | 17,600 |
| Oct 1, 2026 | 4,150.00 | 4,150.00 | 4,090.00 | 4,100.00 | 4,100.00 | -1.20% | 23,300 |
| Sep 30, 2026 | 4,135.00 | 4,155.00 | 4,120.00 | 4,150.00 | 4,150.00 | 0.36% | 19,800 |
| Sep 29, 2026 | 4,180.00 | 4,190.00 | 4,135.00 | 4,135.00 | 4,135.00 | -0.84% | 27,300 |
| Sep 28, 2026 | 4,305.00 | 4,310.00 | 4,245.00 | 4,245.00 | 4,170.00 | -0.93% | 43,300 |
| Sep 25, 2026 | 4,235.00 | 4,285.00 | 4,220.00 | 4,285.00 | 4,209.29 | 1.78% | 16,200 |
| Sep 24, 2026 | 4,235.00 | 4,250.00 | 4,210.00 | 4,210.00 | 4,135.62 | -0.59% | 14,900 |
| Sep 18, 2026 | 4,245.00 | 4,275.00 | 4,210.00 | 4,235.00 | 4,160.18 | -0.94% | 21,100 |
| Sep 17, 2026 | 4,240.00 | 4,275.00 | 4,235.00 | 4,275.00 | 4,199.47 | 0.83% | 18,800 |
| Sep 16, 2026 | 4,210.00 | 4,240.00 | 4,210.00 | 4,240.00 | 4,165.09 | 0.71% | 8,800 |
| Sep 15, 2026 | 4,215.00 | 4,230.00 | 4,210.00 | 4,210.00 | 4,135.62 | -0.12% | 12,300 |
| Sep 14, 2026 | 4,175.00 | 4,235.00 | 4,175.00 | 4,215.00 | 4,140.53 | 0.96% | 13,500 |
| Sep 11, 2026 | 4,175.00 | 4,180.00 | 4,135.00 | 4,175.00 | 4,101.24 | - | 17,600 |
| Sep 10, 2026 | 4,140.00 | 4,180.00 | 4,120.00 | 4,175.00 | 4,101.24 | 0.85% | 17,300 |
| Sep 9, 2026 | 4,175.00 | 4,175.00 | 4,125.00 | 4,140.00 | 4,066.86 | -1.08% | 18,100 |
| Sep 8, 2026 | 4,225.00 | 4,230.00 | 4,180.00 | 4,185.00 | 4,111.06 | -0.59% | 19,000 |
| Sep 7, 2026 | 4,180.00 | 4,250.00 | 4,165.00 | 4,210.00 | 4,135.62 | 0.72% | 24,100 |
| Sep 4, 2026 | 4,185.00 | 4,190.00 | 4,165.00 | 4,180.00 | 4,106.15 | -0.48% | 10,600 |
| Sep 3, 2026 | 4,200.00 | 4,220.00 | 4,190.00 | 4,200.00 | 4,125.80 | 0.60% | 10,200 |
| Sep 2, 2026 | 4,200.00 | 4,205.00 | 4,175.00 | 4,175.00 | 4,101.24 | -1.30% | 16,100 |
| Sep 1, 2026 | 4,255.00 | 4,270.00 | 4,205.00 | 4,230.00 | 4,155.27 | -0.59% | 16,200 |
| Aug 31, 2026 | 4,270.00 | 4,275.00 | 4,225.00 | 4,255.00 | 4,179.82 | -0.23% | 17,800 |
| Aug 28, 2026 | 4,260.00 | 4,295.00 | 4,245.00 | 4,265.00 | 4,189.65 | -0.12% | 12,400 |
| Aug 27, 2026 | 4,280.00 | 4,295.00 | 4,255.00 | 4,270.00 | 4,194.56 | -0.23% | 11,200 |
| Aug 26, 2026 | 4,265.00 | 4,285.00 | 4,260.00 | 4,280.00 | 4,204.38 | 0.94% | 11,900 |
| Aug 25, 2026 | 4,255.00 | 4,260.00 | 4,220.00 | 4,240.00 | 4,165.09 | 0.36% | 8,600 |
| Aug 24, 2026 | 4,220.00 | 4,270.00 | 4,215.00 | 4,225.00 | 4,150.35 | 0.36% | 22,300 |
| Aug 21, 2026 | 4,155.00 | 4,215.00 | 4,150.00 | 4,210.00 | 4,135.62 | 1.20% | 34,600 |
| Aug 20, 2026 | 4,135.00 | 4,170.00 | 4,120.00 | 4,160.00 | 4,086.50 | 0.60% | 13,000 |
| Aug 19, 2026 | 4,170.00 | 4,170.00 | 4,105.00 | 4,135.00 | 4,061.94 | -0.84% | 19,000 |
| Aug 18, 2026 | 4,150.00 | 4,195.00 | 4,150.00 | 4,170.00 | 4,096.33 | - | 14,200 |
| Aug 17, 2026 | 4,130.00 | 4,180.00 | 4,125.00 | 4,170.00 | 4,096.33 | 0.12% | 21,500 |
| Aug 14, 2026 | 4,120.00 | 4,165.00 | 4,095.00 | 4,165.00 | 4,091.41 | 0.48% | 20,000 |
| Aug 13, 2026 | 4,120.00 | 4,145.00 | 4,090.00 | 4,145.00 | 4,071.77 | 0.97% | 13,400 |
| Aug 12, 2026 | 4,100.00 | 4,130.00 | 4,085.00 | 4,105.00 | 4,032.47 | 0.49% | 16,200 |
| Aug 10, 2026 | 4,090.00 | 4,090.00 | 4,045.00 | 4,085.00 | 4,012.83 | 0.37% | 14,100 |
| Aug 7, 2026 | 4,040.00 | 4,110.00 | 4,040.00 | 4,070.00 | 3,998.09 | 0.37% | 13,200 |
| Aug 6, 2026 | 4,025.00 | 4,085.00 | 4,025.00 | 4,055.00 | 3,983.36 | 0.75% | 11,500 |
| Aug 5, 2026 | 4,030.00 | 4,055.00 | 4,010.00 | 4,025.00 | 3,953.89 | 0.12% | 17,700 |
| Aug 4, 2026 | 4,110.00 | 4,110.00 | 4,020.00 | 4,020.00 | 3,948.98 | -1.59% | 21,900 |
| Aug 3, 2026 | 4,030.00 | 4,115.00 | 3,980.00 | 4,085.00 | 4,012.83 | -1.57% | 39,800 |
| Jul 31, 2026 | 4,200.00 | 4,210.00 | 4,140.00 | 4,150.00 | 4,076.68 | -1.19% | 22,400 |
| Jul 30, 2026 | 4,205.00 | 4,205.00 | 4,120.00 | 4,200.00 | 4,125.80 | -0.12% | 34,000 |
| Jul 29, 2026 | 4,115.00 | 4,210.00 | 4,105.00 | 4,205.00 | 4,130.71 | 2.31% | 30,500 |
| Jul 28, 2026 | 4,075.00 | 4,115.00 | 4,060.00 | 4,110.00 | 4,037.39 | -0.24% | 17,700 |
| Jul 27, 2026 | 4,065.00 | 4,120.00 | 4,065.00 | 4,120.00 | 4,047.21 | 1.35% | 14,300 |
| Jul 24, 2026 | 4,075.00 | 4,105.00 | 4,050.00 | 4,065.00 | 3,993.18 | -1.09% | 10,500 |
| Jul 23, 2026 | 4,115.00 | 4,115.00 | 4,090.00 | 4,110.00 | 4,037.39 | -0.12% | 8,100 |
| Jul 22, 2026 | 4,090.00 | 4,125.00 | 4,075.00 | 4,115.00 | 4,042.30 | 0.73% | 13,900 |
| Jul 21, 2026 | 4,050.00 | 4,110.00 | 4,035.00 | 4,085.00 | 4,012.83 | 1.74% | 16,800 |