NEC Corporation (NIPNF)
OTCMKTS
· Delayed Price · Currency is USD
27.64
-1.41 (-4.85%)
At close: Apr 28, 2026
NEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.64 | 27.64 | 27.58 | 27.64 | 27.64 | -4.85% | 85,190 |
| Apr 27, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -5.90% | 252 |
| Apr 23, 2026 | 30.09 | 30.87 | 30.09 | 30.87 | 30.87 | 8.43% | 109,839 |
| Apr 22, 2026 | 28.69 | 28.69 | 28.47 | 28.47 | 28.47 | 2.23% | 6,208 |
| Apr 21, 2026 | 29.11 | 29.65 | 27.85 | 27.85 | 27.85 | 2.24% | 133,198 |
| Apr 16, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 5.42% | 5,403 |
| Apr 14, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 8.71% | 396 |
| Apr 13, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.98% | 6,723 |
| Apr 10, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -4.72% | 326 |
| Apr 9, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.39% | 198 |
| Apr 7, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 5.63% | 357 |
| Mar 30, 2026 | 23.00 | 25.56 | 23.00 | 24.00 | 24.00 | -2.64% | 1,381 |
| Mar 27, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -8.30% | 117 |
| Mar 25, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -4.65% | 4,539 |
| Mar 24, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 9.26% | 370 |
| Mar 23, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.89% | 692 |
| Mar 19, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.75% | 193 |
| Mar 18, 2026 | 25.85 | 26.65 | 25.85 | 26.65 | 26.65 | -4.12% | 126,759 |
| Mar 16, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 4.87% | 568 |
| Mar 12, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 542 |
| Mar 10, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -2.45% | 7,645 |
| Mar 6, 2026 | 29.18 | 29.18 | 27.17 | 27.17 | 27.17 | 2.47% | 859 |
| Mar 5, 2026 | 24.21 | 26.51 | 24.21 | 26.51 | 26.51 | 5.20% | 5,751 |
| Mar 4, 2026 | 27.43 | 27.43 | 25.20 | 25.20 | 25.20 | 0.80% | 718 |
| Mar 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.25% | 530 |
| Feb 26, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.83% | 453 |
| Feb 25, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.64% | 326 |
| Feb 24, 2026 | 24.75 | 24.75 | 23.86 | 23.86 | 23.86 | -6.83% | 264 |
| Feb 23, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -2.58% | 264 |
| Feb 20, 2026 | 26.00 | 26.29 | 26.00 | 26.29 | 26.29 | 1.10% | 646 |
| Feb 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,057 |
| Feb 18, 2026 | 27.44 | 27.44 | 27.00 | 27.00 | 27.00 | 2.08% | 465 |
| Feb 13, 2026 | 26.50 | 26.50 | 26.45 | 26.45 | 26.45 | -18.04% | 5,470 |
| Feb 11, 2026 | 29.50 | 32.27 | 29.50 | 32.27 | 32.27 | 1.59% | 2,463 |
| Feb 10, 2026 | 29.56 | 31.77 | 29.56 | 31.77 | 31.77 | -0.14% | 313,855 |
| Feb 9, 2026 | 30.37 | 31.81 | 30.37 | 31.81 | 31.81 | 9.61% | 415 |
| Feb 6, 2026 | 28.45 | 29.02 | 28.45 | 29.02 | 29.02 | 3.02% | 6,764 |
| Feb 5, 2026 | 28.30 | 30.53 | 28.17 | 28.17 | 28.17 | -7.73% | 7,208 |
| Feb 4, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -9.85% | 65,212 |
| Feb 3, 2026 | 36.75 | 36.75 | 33.87 | 33.87 | 33.87 | -8.74% | 10,005 |
| Jan 29, 2026 | 35.34 | 37.11 | 35.34 | 37.11 | 37.11 | 3.08% | 340 |
| Jan 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.88% | 1,628 |
| Jan 23, 2026 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.92% | 225 |
| Jan 22, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.83% | 118,610 |
| Jan 20, 2026 | 34.92 | 36.29 | 34.92 | 36.29 | 36.29 | -4.50% | 661 |
| Jan 16, 2026 | 38.00 | 38.00 | 34.89 | 38.00 | 38.00 | 0.72% | 1,629 |
| Jan 15, 2026 | 37.74 | 37.74 | 36.75 | 37.73 | 37.73 | 1.97% | 1,027 |
| Jan 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.07% | 150 |
| Jan 8, 2026 | 36.20 | 38.57 | 36.20 | 38.57 | 38.57 | 0.97% | 1,040 |
| Jan 7, 2026 | 35.81 | 38.20 | 35.81 | 38.20 | 38.20 | 6.26% | 23,186 |
| Jan 6, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.14% | 314,385 |
| Jan 5, 2026 | 35.88 | 36.00 | 35.88 | 36.00 | 36.00 | 5.44% | 671 |
| Jan 2, 2026 | 34.33 | 34.33 | 34.14 | 34.14 | 34.14 | 6.64% | 1,062 |
| Dec 31, 2025 | 33.93 | 33.93 | 32.02 | 32.02 | 32.02 | -6.41% | 630 |
| Dec 30, 2025 | 34.00 | 34.21 | 34.00 | 34.21 | 34.21 | 0.62% | 1,150 |
| Dec 29, 2025 | 31.45 | 34.76 | 31.45 | 34.00 | 34.00 | -2.19% | 963 |
| Dec 23, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 3.24% | 1,680 |
| Dec 22, 2025 | 34.00 | 34.00 | 33.00 | 33.67 | 33.67 | -3.80% | 33,600 |
| Dec 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.34% | 297,650 |
| Dec 15, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -6.72% | 160 |
| Dec 12, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 6.83% | 295,695 |
| Dec 11, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -5.24% | 636 |
| Dec 4, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -4.33% | 145 |
| Dec 1, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -4.22% | 250 |
| Nov 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 5.01% | 157 |
| Nov 25, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 6.24% | 300 |
| Nov 24, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.68% | 300 |
| Nov 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.79% | 564 |
| Nov 10, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 2.19% | 106 |
| Nov 7, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -4.56% | 101 |
| Nov 4, 2025 | 36.67 | 37.27 | 36.24 | 37.27 | 37.27 | 1.62% | 536 |
| Oct 31, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 3.43% | 1,171 |
| Oct 30, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -2.29% | 1,385 |