Skip to main content
NEC Corporation (TYO:6701)
Japan flag Japan · Delayed Price · Currency is JPY
5,723.00
-4.00 (-0.07%)
At close: Dec 5, 2025

NEC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,650.005,723.005,615.005,723.005,723.00-0.07%3,408,600
Dec 4, 20255,731.005,804.005,687.005,727.005,727.00-0.59%4,696,900
Dec 3, 20255,883.005,919.005,761.005,761.005,761.00-2.07%4,624,800
Dec 2, 20255,726.005,883.005,686.005,883.005,883.003.26%4,967,500
Dec 1, 20255,838.005,840.005,697.005,697.005,697.00-3.29%4,218,100
Nov 28, 20255,970.005,974.005,860.005,891.005,891.00-1.64%4,110,700
Nov 27, 20255,983.006,026.005,928.005,989.005,989.00-0.33%3,454,500
Nov 26, 20256,097.006,179.006,004.006,009.006,009.00-0.15%5,047,100
Nov 25, 20256,110.006,194.005,976.006,018.006,018.00-0.92%6,583,200
Nov 21, 20255,880.006,074.005,847.006,074.006,074.001.57%9,335,500
Nov 20, 20256,000.006,023.005,892.005,980.005,980.003.84%4,858,300
Nov 19, 20255,651.005,876.005,611.005,759.005,759.002.55%6,869,200
Nov 18, 20255,786.005,796.005,571.005,616.005,616.00-4.47%5,699,400
Nov 17, 20255,900.005,950.005,855.005,879.005,879.00-1.69%3,774,400
Nov 14, 20255,880.006,069.005,854.005,980.005,980.00-0.17%4,713,700
Nov 13, 20255,900.006,093.005,880.005,990.005,990.001.87%5,990,300
Nov 12, 20255,730.005,890.005,712.005,880.005,880.002.58%4,299,000
Nov 11, 20255,712.005,842.005,681.005,732.005,732.002.14%4,801,900
Nov 10, 20255,544.005,665.005,528.005,612.005,612.002.35%3,588,000
Nov 7, 20255,518.005,588.005,447.005,483.005,483.00-2.04%5,084,100
Nov 6, 20255,705.005,798.005,590.005,597.005,597.00-0.89%5,887,700
Nov 5, 20255,583.005,760.005,374.005,647.005,647.001.15%8,767,400
Nov 4, 20255,581.005,715.005,530.005,583.005,583.00-0.62%7,263,300
Oct 31, 20255,789.005,870.005,546.005,618.005,618.00-2.72%9,805,800
Oct 30, 20256,004.006,027.005,685.005,775.005,775.0013.15%23,266,100
Oct 29, 20255,091.005,145.005,036.005,104.005,104.000.20%3,841,100
Oct 28, 20255,161.005,171.005,061.005,094.005,094.00-1.30%3,069,400
Oct 27, 20255,120.005,199.005,093.005,161.005,161.001.61%4,448,500
Oct 24, 20255,090.005,123.005,016.005,079.005,079.000.65%4,651,300
Oct 23, 20254,935.005,061.004,903.005,046.005,046.000.56%5,831,500
Oct 22, 20254,949.005,033.004,922.005,018.005,018.002.66%4,371,200
Oct 21, 20254,944.004,958.004,875.004,888.004,888.00-1.55%4,348,300
Oct 20, 20254,848.004,970.004,826.004,965.004,965.003.91%4,199,300
Oct 17, 20254,762.004,799.004,720.004,778.004,778.00-0.93%3,076,600
Oct 16, 20254,886.004,916.004,800.004,823.004,823.000.42%3,439,800
Oct 15, 20254,600.004,804.004,596.004,803.004,803.003.60%4,488,300
Oct 14, 20254,705.004,759.004,578.004,636.004,636.00-3.60%6,624,300
Oct 10, 20254,874.004,899.004,757.004,809.004,809.00-2.47%5,456,400
Oct 9, 20255,046.005,054.004,928.004,931.004,931.00-2.03%5,338,100
Oct 8, 20254,930.005,077.004,919.005,033.005,033.001.80%5,520,200
Oct 7, 20255,010.005,047.004,867.004,944.004,944.00-2.93%7,784,600
Oct 6, 20254,888.005,093.004,867.005,093.005,093.0012.93%12,228,500
Oct 3, 20254,515.004,543.004,481.004,510.004,510.000.45%3,510,900
Oct 2, 20254,580.004,595.004,462.004,490.004,490.00-2.29%3,946,800
Oct 1, 20254,720.004,734.004,572.004,595.004,595.00-3.04%3,573,400
Sep 30, 20254,640.004,739.004,613.004,739.004,739.003.11%4,277,600
Sep 29, 20254,668.004,668.004,556.004,596.004,596.00-2.32%2,868,300
Sep 26, 20254,728.004,818.004,696.004,705.004,689.00-0.80%4,420,500
Sep 25, 20254,789.004,812.004,711.004,743.004,726.87-0.48%3,923,600
Sep 24, 20254,620.004,770.004,517.004,766.004,749.791.95%5,226,100
Sep 22, 20254,681.004,720.004,665.004,675.004,659.10-0.21%3,005,700
Sep 19, 20254,680.004,788.004,639.004,685.004,669.070.77%10,836,000
Sep 18, 20254,554.004,662.004,539.004,649.004,633.192.58%3,550,500
Sep 17, 20254,571.004,597.004,531.004,532.004,516.59-2.05%3,212,400
Sep 16, 20254,660.004,678.004,588.004,627.004,611.270.04%3,107,100
Sep 12, 20254,600.004,627.004,552.004,625.004,609.271.05%3,590,100
Sep 11, 20254,520.004,588.004,514.004,577.004,561.441.31%2,773,900
Sep 10, 20254,427.004,531.004,425.004,518.004,502.642.52%3,657,000
Sep 9, 20254,467.004,484.004,376.004,407.004,392.01-1.14%3,950,000
Sep 8, 20254,463.004,510.004,424.004,458.004,442.840.79%3,096,200
Sep 5, 20254,429.004,461.004,375.004,423.004,407.96-0.16%3,185,900
Sep 4, 20254,385.004,430.004,359.004,430.004,414.942.19%3,065,800
Sep 3, 20254,387.004,390.004,307.004,335.004,320.26-1.48%4,232,800
Sep 2, 20254,400.004,435.004,370.004,400.004,385.04-0.32%2,328,900
Sep 1, 20254,474.004,513.004,406.004,414.004,398.99-2.71%2,722,900
Aug 29, 20254,535.004,564.004,500.004,537.004,521.571.20%3,328,400
Aug 28, 20254,515.004,525.004,464.004,483.004,467.75-1.60%3,449,900
Aug 27, 20254,660.004,668.004,542.004,556.004,540.51-1.09%2,776,800
Aug 26, 20254,604.004,668.004,523.004,606.004,590.340.52%11,265,500
Aug 25, 20254,620.004,643.004,555.004,582.004,566.42-1.16%2,445,100
Aug 22, 20254,613.004,732.004,547.004,636.004,620.232.05%4,487,200
Aug 21, 20254,620.004,636.004,532.004,543.004,527.55-1.50%2,686,700
Aug 20, 20254,625.004,664.004,572.004,612.004,596.32-0.65%3,273,900
Aug 19, 20254,720.004,720.004,600.004,642.004,626.21-1.65%2,935,700
Aug 18, 20254,585.004,724.004,582.004,720.004,703.953.06%3,424,800
Aug 15, 20254,625.004,634.004,522.004,580.004,564.431.06%3,138,700
Aug 14, 20254,626.004,630.004,520.004,532.004,516.59-1.59%4,294,100
Aug 13, 20254,633.004,684.004,594.004,605.004,589.34-0.35%4,191,600
Aug 12, 20254,580.004,644.004,563.004,621.004,605.29-0.11%5,937,000
Aug 8, 20254,703.004,740.004,615.004,626.004,610.27-1.20%5,273,700
Aug 7, 20254,610.004,726.004,610.004,682.004,666.083.13%5,505,400
Aug 6, 20254,454.004,548.004,432.004,540.004,524.561.84%4,068,700
Aug 5, 20254,500.004,525.004,414.004,458.004,442.84-0.29%4,189,800
Aug 4, 20254,418.004,475.004,388.004,471.004,455.80-1.28%4,224,900
Aug 1, 20254,348.004,551.004,345.004,529.004,513.602.96%5,933,400
Jul 31, 20254,360.004,425.004,285.004,399.004,384.041.36%5,650,400
Jul 30, 20254,366.004,395.004,294.004,340.004,325.246.11%10,375,100
Jul 29, 20253,973.004,092.003,965.004,090.004,076.091.16%4,892,100
Jul 28, 20254,147.004,150.004,043.004,043.004,029.25-3.09%3,354,800
Jul 25, 20254,100.004,184.004,073.004,172.004,157.810.97%3,585,900
Jul 24, 20254,058.004,170.003,990.004,132.004,117.953.35%6,016,400
Jul 23, 20254,098.004,099.003,960.003,998.003,984.400.23%5,661,500
Jul 22, 20254,012.004,069.003,979.003,989.003,975.43-1.04%3,978,400
Jul 18, 20254,075.004,119.004,013.004,031.004,017.29-0.49%4,211,700
Jul 17, 20253,938.004,075.003,924.004,051.004,037.224.25%6,266,400
Jul 16, 20253,890.003,912.003,852.003,886.003,872.790.15%2,375,800
Jul 15, 20253,900.003,912.003,840.003,880.003,866.810.83%2,973,200
Jul 14, 20253,810.003,880.003,788.003,848.003,834.911.32%2,949,400
Jul 11, 20253,836.003,888.003,780.003,798.003,785.08-1.76%4,018,200
Jul 10, 20253,922.003,935.003,858.003,866.003,852.85-1.50%4,933,100