NEC Capital Solutions Limited (TYO:8793)
Japan · Delayed Price · Currency is JPY 4,035.00
-20.00 (-0.49%)
May 11, 2026, 3:30 PM JST
NEC Capital Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4,030.00 | 4,065.00 | 4,020.00 | 4,055.00 | 4,055.00 | 0.37% | 26,700 |
| May 7, 2026 | 4,010.00 | 4,060.00 | 3,970.00 | 4,040.00 | 4,040.00 | 1.00% | 51,500 |
| May 1, 2026 | 4,090.00 | 4,090.00 | 4,000.00 | 4,000.00 | 4,000.00 | -1.36% | 57,700 |
| Apr 30, 2026 | 4,195.00 | 4,200.00 | 4,025.00 | 4,055.00 | 4,055.00 | -4.92% | 116,000 |
| Apr 28, 2026 | 4,195.00 | 4,280.00 | 4,180.00 | 4,265.00 | 4,265.00 | 2.40% | 50,300 |
| Apr 27, 2026 | 4,280.00 | 4,280.00 | 4,165.00 | 4,165.00 | 4,165.00 | -2.34% | 25,500 |
| Apr 24, 2026 | 4,210.00 | 4,270.00 | 4,200.00 | 4,265.00 | 4,265.00 | 1.67% | 33,300 |
| Apr 23, 2026 | 4,215.00 | 4,215.00 | 4,175.00 | 4,195.00 | 4,195.00 | -0.47% | 18,300 |
| Apr 22, 2026 | 4,270.00 | 4,270.00 | 4,190.00 | 4,215.00 | 4,215.00 | -0.94% | 19,100 |
| Apr 21, 2026 | 4,315.00 | 4,315.00 | 4,240.00 | 4,255.00 | 4,255.00 | -0.70% | 21,400 |
| Apr 20, 2026 | 4,260.00 | 4,285.00 | 4,255.00 | 4,285.00 | 4,285.00 | 0.47% | 16,300 |
| Apr 17, 2026 | 4,240.00 | 4,295.00 | 4,235.00 | 4,265.00 | 4,265.00 | -0.35% | 17,200 |
| Apr 16, 2026 | 4,280.00 | 4,320.00 | 4,265.00 | 4,280.00 | 4,280.00 | 0.12% | 26,300 |
| Apr 15, 2026 | 4,245.00 | 4,275.00 | 4,240.00 | 4,275.00 | 4,275.00 | 1.42% | 26,400 |
| Apr 14, 2026 | 4,170.00 | 4,215.00 | 4,150.00 | 4,215.00 | 4,215.00 | 1.08% | 20,700 |
| Apr 13, 2026 | 4,170.00 | 4,190.00 | 4,145.00 | 4,170.00 | 4,170.00 | - | 16,700 |
| Apr 10, 2026 | 4,245.00 | 4,245.00 | 4,145.00 | 4,170.00 | 4,170.00 | -0.83% | 21,000 |
| Apr 9, 2026 | 4,265.00 | 4,285.00 | 4,205.00 | 4,205.00 | 4,205.00 | -1.41% | 21,200 |
| Apr 8, 2026 | 4,230.00 | 4,275.00 | 4,230.00 | 4,265.00 | 4,265.00 | 0.95% | 23,300 |
| Apr 7, 2026 | 4,175.00 | 4,230.00 | 4,175.00 | 4,225.00 | 4,225.00 | 1.56% | 19,100 |
| Apr 6, 2026 | 4,150.00 | 4,180.00 | 4,145.00 | 4,160.00 | 4,160.00 | -0.12% | 14,600 |
| Apr 3, 2026 | 4,145.00 | 4,175.00 | 4,145.00 | 4,165.00 | 4,165.00 | 0.36% | 12,100 |
| Apr 2, 2026 | 4,135.00 | 4,195.00 | 4,135.00 | 4,150.00 | 4,150.00 | 0.85% | 31,600 |
| Apr 1, 2026 | 4,115.00 | 4,115.00 | 4,065.00 | 4,115.00 | 4,115.00 | 1.73% | 22,400 |
| Mar 31, 2026 | 4,035.00 | 4,090.00 | 4,015.00 | 4,045.00 | 4,045.00 | 0.37% | 27,300 |
| Mar 30, 2026 | 3,960.00 | 4,040.00 | 3,930.00 | 4,030.00 | 4,030.00 | -3.24% | 51,700 |
| Mar 27, 2026 | 4,165.00 | 4,190.00 | 4,145.00 | 4,165.00 | 4,090.00 | - | 100,800 |
| Mar 26, 2026 | 4,175.00 | 4,185.00 | 4,125.00 | 4,165.00 | 4,090.00 | -0.60% | 43,600 |
| Mar 25, 2026 | 4,150.00 | 4,195.00 | 4,150.00 | 4,190.00 | 4,114.55 | 2.20% | 37,100 |
| Mar 24, 2026 | 4,095.00 | 4,115.00 | 4,075.00 | 4,100.00 | 4,026.17 | 1.61% | 24,100 |
| Mar 23, 2026 | 4,055.00 | 4,060.00 | 4,020.00 | 4,035.00 | 3,962.34 | -1.59% | 37,200 |
| Mar 19, 2026 | 4,130.00 | 4,155.00 | 4,100.00 | 4,100.00 | 4,026.17 | -1.44% | 28,500 |
| Mar 18, 2026 | 4,110.00 | 4,160.00 | 4,105.00 | 4,160.00 | 4,085.09 | 2.09% | 14,000 |
| Mar 17, 2026 | 4,095.00 | 4,105.00 | 4,065.00 | 4,075.00 | 4,001.62 | 0.12% | 27,400 |
| Mar 16, 2026 | 4,060.00 | 4,095.00 | 4,055.00 | 4,070.00 | 3,996.71 | -0.12% | 34,900 |
| Mar 13, 2026 | 4,065.00 | 4,125.00 | 4,065.00 | 4,075.00 | 4,001.62 | -0.73% | 32,700 |
| Mar 12, 2026 | 4,195.00 | 4,195.00 | 4,090.00 | 4,105.00 | 4,031.08 | -1.91% | 35,200 |
| Mar 11, 2026 | 4,205.00 | 4,240.00 | 4,185.00 | 4,185.00 | 4,109.64 | - | 20,900 |
| Mar 10, 2026 | 4,195.00 | 4,215.00 | 4,155.00 | 4,185.00 | 4,109.64 | 1.45% | 26,200 |
| Mar 9, 2026 | 4,050.00 | 4,130.00 | 4,040.00 | 4,125.00 | 4,050.72 | -1.32% | 49,600 |
| Mar 6, 2026 | 4,145.00 | 4,195.00 | 4,120.00 | 4,180.00 | 4,104.73 | -0.48% | 21,100 |
| Mar 5, 2026 | 4,190.00 | 4,245.00 | 4,170.00 | 4,200.00 | 4,124.37 | 3.58% | 32,500 |
| Mar 4, 2026 | 4,100.00 | 4,145.00 | 4,015.00 | 4,055.00 | 3,981.98 | -2.99% | 54,600 |
| Mar 3, 2026 | 4,305.00 | 4,330.00 | 4,180.00 | 4,180.00 | 4,104.73 | -3.24% | 44,900 |
| Mar 2, 2026 | 4,300.00 | 4,350.00 | 4,255.00 | 4,320.00 | 4,242.21 | -1.48% | 32,600 |
| Feb 27, 2026 | 4,290.00 | 4,385.00 | 4,275.00 | 4,385.00 | 4,306.04 | 2.69% | 28,400 |
| Feb 26, 2026 | 4,265.00 | 4,295.00 | 4,265.00 | 4,270.00 | 4,193.11 | 0.12% | 22,000 |
| Feb 25, 2026 | 4,285.00 | 4,305.00 | 4,265.00 | 4,265.00 | 4,188.20 | -0.58% | 24,200 |
| Feb 24, 2026 | 4,290.00 | 4,315.00 | 4,200.00 | 4,290.00 | 4,212.75 | 0.94% | 29,200 |
| Feb 20, 2026 | 4,320.00 | 4,320.00 | 4,235.00 | 4,250.00 | 4,173.47 | -1.96% | 33,700 |