NEC Corporation (TYO:6701)
Japan
· Delayed Price · Currency is JPY 4,419.00
-26.00 (-0.58%)
At close: Mar 9, 2026
NEC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,308.00 | 4,478.00 | 4,270.00 | 4,445.00 | 4,445.00 | 5.23% | 12,992,000 |
| Mar 5, 2026 | 4,458.00 | 4,460.00 | 4,187.00 | 4,224.00 | 4,224.00 | 0.76% | 10,172,400 |
| Mar 4, 2026 | 4,102.00 | 4,211.00 | 4,010.00 | 4,192.00 | 4,192.00 | 0.58% | 12,539,300 |
| Mar 3, 2026 | 4,315.00 | 4,335.00 | 4,132.00 | 4,168.00 | 4,168.00 | -2.57% | 10,139,200 |
| Mar 2, 2026 | 4,282.00 | 4,370.00 | 4,266.00 | 4,278.00 | 4,278.00 | -1.29% | 10,231,100 |
| Feb 27, 2026 | 4,277.00 | 4,340.00 | 4,186.00 | 4,334.00 | 4,334.00 | 5.32% | 24,820,700 |
| Feb 26, 2026 | 3,852.00 | 4,115.00 | 3,847.00 | 4,115.00 | 4,115.00 | 9.44% | 21,150,600 |
| Feb 25, 2026 | 3,704.00 | 3,865.00 | 3,703.00 | 3,760.00 | 3,760.00 | 2.37% | 20,035,800 |
| Feb 24, 2026 | 3,654.00 | 3,744.00 | 3,606.00 | 3,673.00 | 3,673.00 | -6.21% | 19,841,000 |
| Feb 20, 2026 | 4,000.00 | 4,016.00 | 3,916.00 | 3,916.00 | 3,916.00 | -3.36% | 11,505,700 |
| Feb 19, 2026 | 4,106.00 | 4,118.00 | 4,004.00 | 4,052.00 | 4,052.00 | 0.27% | 8,526,500 |
| Feb 18, 2026 | 3,977.00 | 4,051.00 | 3,964.00 | 4,041.00 | 4,041.00 | 0.92% | 13,504,500 |
| Feb 17, 2026 | 4,170.00 | 4,173.00 | 4,002.00 | 4,004.00 | 4,004.00 | -4.67% | 16,652,400 |
| Feb 16, 2026 | 4,068.00 | 4,223.00 | 4,033.00 | 4,200.00 | 4,200.00 | 2.46% | 12,180,600 |
| Feb 13, 2026 | 4,328.00 | 4,378.00 | 4,095.00 | 4,099.00 | 4,099.00 | -8.97% | 27,235,600 |
| Feb 12, 2026 | 4,537.00 | 4,591.00 | 4,485.00 | 4,503.00 | 4,503.00 | -6.87% | 18,542,600 |
| Feb 10, 2026 | 4,750.00 | 4,915.00 | 4,698.00 | 4,835.00 | 4,835.00 | 7.25% | 17,299,900 |
| Feb 9, 2026 | 4,591.00 | 4,594.00 | 4,442.00 | 4,508.00 | 4,508.00 | 4.57% | 14,231,700 |
| Feb 6, 2026 | 4,320.00 | 4,491.00 | 4,282.00 | 4,311.00 | 4,311.00 | -1.96% | 20,822,900 |
| Feb 5, 2026 | 4,490.00 | 4,518.00 | 4,331.00 | 4,397.00 | 4,397.00 | -6.88% | 24,981,400 |
| Feb 4, 2026 | 5,167.00 | 5,208.00 | 4,705.00 | 4,722.00 | 4,722.00 | -11.79% | 24,075,100 |
| Feb 3, 2026 | 5,300.00 | 5,377.00 | 5,288.00 | 5,353.00 | 5,353.00 | 2.51% | 5,611,800 |
| Feb 2, 2026 | 5,310.00 | 5,387.00 | 5,208.00 | 5,222.00 | 5,222.00 | 0.23% | 6,072,900 |
| Jan 30, 2026 | 5,498.00 | 5,504.00 | 5,210.00 | 5,210.00 | 5,210.00 | -5.91% | 12,609,800 |
| Jan 29, 2026 | 5,610.00 | 5,638.00 | 5,492.00 | 5,537.00 | 5,537.00 | -2.53% | 5,750,900 |
| Jan 28, 2026 | 5,655.00 | 5,716.00 | 5,630.00 | 5,681.00 | 5,681.00 | -0.11% | 4,352,900 |
| Jan 27, 2026 | 5,682.00 | 5,699.00 | 5,592.00 | 5,687.00 | 5,687.00 | 1.35% | 4,935,200 |
| Jan 26, 2026 | 5,744.00 | 5,793.00 | 5,595.00 | 5,611.00 | 5,611.00 | -3.84% | 5,718,900 |
| Jan 23, 2026 | 5,755.00 | 5,858.00 | 5,741.00 | 5,835.00 | 5,835.00 | 2.37% | 4,268,600 |
| Jan 22, 2026 | 5,848.00 | 5,869.00 | 5,688.00 | 5,700.00 | 5,700.00 | -1.84% | 4,800,500 |
| Jan 21, 2026 | 5,847.00 | 5,881.00 | 5,768.00 | 5,807.00 | 5,807.00 | -1.49% | 4,887,700 |
| Jan 20, 2026 | 5,985.00 | 6,036.00 | 5,869.00 | 5,895.00 | 5,895.00 | -1.73% | 5,515,300 |
| Jan 19, 2026 | 5,880.00 | 5,999.00 | 5,820.00 | 5,999.00 | 5,999.00 | 1.70% | 4,027,600 |
| Jan 16, 2026 | 5,870.00 | 5,904.00 | 5,808.00 | 5,899.00 | 5,899.00 | -0.39% | 4,333,700 |
| Jan 15, 2026 | 5,869.00 | 5,960.00 | 5,840.00 | 5,922.00 | 5,922.00 | -0.27% | 4,059,600 |
| Jan 14, 2026 | 5,860.00 | 5,943.00 | 5,818.00 | 5,938.00 | 5,938.00 | 1.71% | 6,184,900 |
| Jan 13, 2026 | 5,770.00 | 5,869.00 | 5,722.00 | 5,838.00 | 5,838.00 | 4.03% | 7,478,500 |
| Jan 9, 2026 | 5,567.00 | 5,645.00 | 5,542.00 | 5,612.00 | 5,612.00 | -0.53% | 4,102,100 |
| Jan 8, 2026 | 5,601.00 | 5,676.00 | 5,565.00 | 5,642.00 | 5,642.00 | 0.75% | 4,909,400 |
| Jan 7, 2026 | 5,600.00 | 5,665.00 | 5,559.00 | 5,600.00 | 5,600.00 | -1.51% | 4,675,000 |
| Jan 6, 2026 | 5,600.00 | 5,715.00 | 5,557.00 | 5,686.00 | 5,686.00 | 4.64% | 6,728,800 |
| Jan 5, 2026 | 5,370.00 | 5,445.00 | 5,330.00 | 5,434.00 | 5,434.00 | 2.34% | 4,526,700 |
| Dec 30, 2025 | 5,335.00 | 5,359.00 | 5,289.00 | 5,310.00 | 5,310.00 | -0.09% | 2,732,700 |
| Dec 29, 2025 | 5,339.00 | 5,340.00 | 5,266.00 | 5,315.00 | 5,315.00 | -1.19% | 2,990,200 |
| Dec 26, 2025 | 5,443.00 | 5,454.00 | 5,340.00 | 5,379.00 | 5,379.00 | -0.79% | 2,061,600 |
| Dec 25, 2025 | 5,447.00 | 5,447.00 | 5,349.00 | 5,422.00 | 5,422.00 | 0.41% | 1,742,800 |
| Dec 24, 2025 | 5,448.00 | 5,480.00 | 5,380.00 | 5,400.00 | 5,400.00 | -0.61% | 2,189,200 |
| Dec 23, 2025 | 5,377.00 | 5,433.00 | 5,362.00 | 5,433.00 | 5,433.00 | 0.76% | 2,953,000 |
| Dec 22, 2025 | 5,414.00 | 5,470.00 | 5,348.00 | 5,392.00 | 5,392.00 | -0.81% | 4,023,700 |
| Dec 19, 2025 | 5,414.00 | 5,470.00 | 5,361.00 | 5,436.00 | 5,436.00 | 2.30% | 5,080,300 |
| Dec 18, 2025 | 5,308.00 | 5,394.00 | 5,296.00 | 5,314.00 | 5,314.00 | -2.76% | 4,113,400 |
| Dec 17, 2025 | 5,509.00 | 5,566.00 | 5,437.00 | 5,465.00 | 5,465.00 | 1.04% | 5,496,200 |
| Dec 16, 2025 | 5,381.00 | 5,441.00 | 5,341.00 | 5,409.00 | 5,409.00 | -1.51% | 3,865,400 |
| Dec 15, 2025 | 5,426.00 | 5,519.00 | 5,420.00 | 5,492.00 | 5,492.00 | -0.62% | 3,218,500 |
| Dec 12, 2025 | 5,500.00 | 5,581.00 | 5,492.00 | 5,526.00 | 5,526.00 | 0.67% | 4,542,100 |
| Dec 11, 2025 | 5,560.00 | 5,583.00 | 5,459.00 | 5,489.00 | 5,489.00 | -1.56% | 3,572,600 |
| Dec 10, 2025 | 5,670.00 | 5,678.00 | 5,472.00 | 5,576.00 | 5,576.00 | -0.87% | 5,518,500 |
| Dec 9, 2025 | 5,704.00 | 5,714.00 | 5,592.00 | 5,625.00 | 5,625.00 | -1.02% | 4,386,400 |
| Dec 8, 2025 | 5,707.00 | 5,776.00 | 5,656.00 | 5,683.00 | 5,683.00 | -0.70% | 3,530,300 |
| Dec 5, 2025 | 5,650.00 | 5,723.00 | 5,615.00 | 5,723.00 | 5,723.00 | -0.07% | 3,408,600 |
| Dec 4, 2025 | 5,731.00 | 5,804.00 | 5,687.00 | 5,727.00 | 5,727.00 | -0.59% | 4,696,900 |
| Dec 3, 2025 | 5,883.00 | 5,919.00 | 5,761.00 | 5,761.00 | 5,761.00 | -2.07% | 4,624,800 |
| Dec 2, 2025 | 5,726.00 | 5,883.00 | 5,686.00 | 5,883.00 | 5,883.00 | 3.26% | 4,967,500 |
| Dec 1, 2025 | 5,838.00 | 5,840.00 | 5,697.00 | 5,697.00 | 5,697.00 | -3.29% | 4,218,100 |
| Nov 28, 2025 | 5,970.00 | 5,974.00 | 5,860.00 | 5,891.00 | 5,891.00 | -1.64% | 4,110,700 |
| Nov 27, 2025 | 5,983.00 | 6,026.00 | 5,928.00 | 5,989.00 | 5,989.00 | -0.33% | 3,454,500 |
| Nov 26, 2025 | 6,097.00 | 6,179.00 | 6,004.00 | 6,009.00 | 6,009.00 | -0.15% | 5,047,100 |
| Nov 25, 2025 | 6,110.00 | 6,194.00 | 5,976.00 | 6,018.00 | 6,018.00 | -0.92% | 6,583,200 |
| Nov 21, 2025 | 5,880.00 | 6,074.00 | 5,847.00 | 6,074.00 | 6,074.00 | 1.57% | 9,335,500 |
| Nov 20, 2025 | 6,000.00 | 6,023.00 | 5,892.00 | 5,980.00 | 5,980.00 | 3.84% | 4,858,300 |
| Nov 19, 2025 | 5,651.00 | 5,876.00 | 5,611.00 | 5,759.00 | 5,759.00 | 2.55% | 6,869,200 |
| Nov 18, 2025 | 5,786.00 | 5,796.00 | 5,571.00 | 5,616.00 | 5,616.00 | -4.47% | 5,699,400 |
| Nov 17, 2025 | 5,900.00 | 5,950.00 | 5,855.00 | 5,879.00 | 5,879.00 | -1.69% | 3,774,400 |
| Nov 14, 2025 | 5,880.00 | 6,069.00 | 5,854.00 | 5,980.00 | 5,980.00 | -0.17% | 4,713,700 |
| Nov 13, 2025 | 5,900.00 | 6,093.00 | 5,880.00 | 5,990.00 | 5,990.00 | 1.87% | 5,990,300 |
| Nov 12, 2025 | 5,730.00 | 5,890.00 | 5,712.00 | 5,880.00 | 5,880.00 | 2.58% | 4,299,000 |
| Nov 11, 2025 | 5,712.00 | 5,842.00 | 5,681.00 | 5,732.00 | 5,732.00 | 2.14% | 4,801,900 |
| Nov 10, 2025 | 5,544.00 | 5,665.00 | 5,528.00 | 5,612.00 | 5,612.00 | 2.35% | 3,588,000 |
| Nov 7, 2025 | 5,518.00 | 5,588.00 | 5,447.00 | 5,483.00 | 5,483.00 | -2.04% | 5,084,100 |
| Nov 6, 2025 | 5,705.00 | 5,798.00 | 5,590.00 | 5,597.00 | 5,597.00 | -0.89% | 5,887,700 |
| Nov 5, 2025 | 5,583.00 | 5,760.00 | 5,374.00 | 5,647.00 | 5,647.00 | 1.15% | 8,767,400 |
| Nov 4, 2025 | 5,581.00 | 5,715.00 | 5,530.00 | 5,583.00 | 5,583.00 | -0.62% | 7,263,300 |
| Oct 31, 2025 | 5,789.00 | 5,870.00 | 5,546.00 | 5,618.00 | 5,618.00 | -2.72% | 9,805,800 |
| Oct 30, 2025 | 6,004.00 | 6,027.00 | 5,685.00 | 5,775.00 | 5,775.00 | 13.15% | 23,266,100 |
| Oct 29, 2025 | 5,091.00 | 5,145.00 | 5,036.00 | 5,104.00 | 5,104.00 | 0.20% | 3,841,100 |
| Oct 28, 2025 | 5,161.00 | 5,171.00 | 5,061.00 | 5,094.00 | 5,094.00 | -1.30% | 3,069,400 |
| Oct 27, 2025 | 5,120.00 | 5,199.00 | 5,093.00 | 5,161.00 | 5,161.00 | 1.61% | 4,448,500 |
| Oct 24, 2025 | 5,090.00 | 5,123.00 | 5,016.00 | 5,079.00 | 5,079.00 | 0.65% | 4,651,300 |
| Oct 23, 2025 | 4,935.00 | 5,061.00 | 4,903.00 | 5,046.00 | 5,046.00 | 0.56% | 5,831,500 |
| Oct 22, 2025 | 4,949.00 | 5,033.00 | 4,922.00 | 5,018.00 | 5,018.00 | 2.66% | 4,371,200 |
| Oct 21, 2025 | 4,944.00 | 4,958.00 | 4,875.00 | 4,888.00 | 4,888.00 | -1.55% | 4,348,300 |
| Oct 20, 2025 | 4,848.00 | 4,970.00 | 4,826.00 | 4,965.00 | 4,965.00 | 3.91% | 4,199,300 |
| Oct 17, 2025 | 4,762.00 | 4,799.00 | 4,720.00 | 4,778.00 | 4,778.00 | -0.93% | 3,076,600 |
| Oct 16, 2025 | 4,886.00 | 4,916.00 | 4,800.00 | 4,823.00 | 4,823.00 | 0.42% | 3,439,800 |
| Oct 15, 2025 | 4,600.00 | 4,804.00 | 4,596.00 | 4,803.00 | 4,803.00 | 3.60% | 4,488,300 |
| Oct 14, 2025 | 4,705.00 | 4,759.00 | 4,578.00 | 4,636.00 | 4,636.00 | -3.60% | 6,624,300 |
| Oct 10, 2025 | 4,874.00 | 4,899.00 | 4,757.00 | 4,809.00 | 4,809.00 | -2.47% | 5,456,400 |
| Oct 9, 2025 | 5,046.00 | 5,054.00 | 4,928.00 | 4,931.00 | 4,931.00 | -2.03% | 5,338,100 |
| Oct 8, 2025 | 4,930.00 | 5,077.00 | 4,919.00 | 5,033.00 | 5,033.00 | 1.80% | 5,520,200 |
| Oct 7, 2025 | 5,010.00 | 5,047.00 | 4,867.00 | 4,944.00 | 4,944.00 | -2.93% | 7,784,600 |