Skip to main content
NEC Corporation (TYO:6701)
Japan flag Japan · Delayed Price · Currency is JPY
4,444.00
-181.00 (-3.91%)
Apr 28, 2026, 3:30 PM JST

NEC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,600.004,602.004,425.004,444.004,444.00-3.91%12,322,800
Apr 27, 20264,680.004,707.004,577.004,625.004,625.002.48%13,579,200
Apr 24, 20264,476.004,613.004,452.004,513.004,513.005.15%20,656,900
Apr 23, 20264,416.004,448.004,258.004,292.004,292.00-5.13%8,635,400
Apr 22, 20264,467.004,530.004,411.004,524.004,524.002.10%7,058,500
Apr 21, 20264,390.004,493.004,385.004,431.004,431.002.40%8,708,100
Apr 20, 20264,331.004,358.004,276.004,327.004,327.00-0.02%4,965,000
Apr 17, 20264,375.004,430.004,328.004,328.004,328.00-7,056,900
Apr 16, 20264,410.004,447.004,300.004,328.004,328.001.38%9,060,800
Apr 15, 20264,185.004,323.004,156.004,269.004,269.004.56%12,938,300
Apr 14, 20264,048.004,173.004,043.004,083.004,083.005.18%10,135,100
Apr 13, 20263,800.003,931.003,792.003,882.003,882.000.57%7,574,000
Apr 10, 20263,978.003,981.003,860.003,860.003,860.00-4.64%10,911,300
Apr 9, 20264,130.004,143.004,021.004,048.004,048.00-3.34%5,929,100
Apr 8, 20264,196.004,197.004,120.004,188.004,188.002.80%6,590,700
Apr 7, 20264,037.004,086.004,007.004,074.004,074.001.57%3,732,700
Apr 6, 20264,050.004,072.003,974.004,011.004,011.00-0.87%4,581,600
Apr 3, 20264,062.004,086.004,021.004,046.004,046.000.57%2,372,700
Apr 2, 20264,095.004,098.003,965.004,023.004,023.00-0.05%6,125,500
Apr 1, 20264,000.004,025.003,937.004,025.004,025.004.65%5,067,400
Mar 31, 20263,859.003,912.003,805.003,846.003,846.001.50%7,176,700
Mar 30, 20263,780.003,808.003,697.003,789.003,789.00-5.04%7,789,900
Mar 27, 20263,947.004,002.003,941.003,990.003,974.001.27%7,043,700
Mar 26, 20263,972.004,032.003,882.003,940.003,924.20-2.52%6,720,200
Mar 25, 20263,985.004,042.003,952.004,042.004,025.79-0.17%5,238,900
Mar 24, 20264,060.004,063.003,934.004,049.004,032.763.08%5,473,500
Mar 23, 20263,952.003,989.003,887.003,928.003,912.25-4.75%8,561,200
Mar 19, 20264,128.004,184.004,103.004,124.004,107.46-1.53%8,179,800
Mar 18, 20264,154.004,191.004,118.004,188.004,171.21-0.29%8,409,900
Mar 17, 20264,248.004,263.004,185.004,200.004,183.16-1.57%6,012,300
Mar 16, 20264,212.004,308.004,201.004,267.004,249.890.23%5,073,200
Mar 13, 20264,137.004,279.004,130.004,257.004,239.931.19%6,982,300
Mar 12, 20264,188.004,306.004,180.004,207.004,190.13-2.41%10,304,100
Mar 11, 20264,452.004,464.004,290.004,311.004,293.71-4.20%13,479,800
Mar 10, 20264,462.004,500.004,330.004,500.004,481.951.83%10,260,300
Mar 9, 20264,250.004,419.004,231.004,419.004,401.28-0.58%12,898,800
Mar 6, 20264,308.004,478.004,270.004,445.004,427.185.23%12,992,000
Mar 5, 20264,458.004,460.004,187.004,224.004,207.060.76%10,172,400
Mar 4, 20264,102.004,211.004,010.004,192.004,175.190.58%12,539,300
Mar 3, 20264,315.004,335.004,132.004,168.004,151.29-2.57%10,139,200
Mar 2, 20264,282.004,370.004,266.004,278.004,260.85-1.29%10,231,100
Feb 27, 20264,277.004,340.004,186.004,334.004,316.625.32%24,820,700
Feb 26, 20263,852.004,115.003,847.004,115.004,098.509.44%21,150,600
Feb 25, 20263,704.003,865.003,703.003,760.003,744.922.37%20,035,800
Feb 24, 20263,654.003,744.003,606.003,673.003,658.27-6.21%19,841,000
Feb 20, 20264,000.004,016.003,916.003,916.003,900.30-3.36%11,505,700
Feb 19, 20264,106.004,118.004,004.004,052.004,035.750.27%8,526,500
Feb 18, 20263,977.004,051.003,964.004,041.004,024.800.92%13,504,500
Feb 17, 20264,170.004,173.004,002.004,004.003,987.94-4.67%16,652,400
Feb 16, 20264,068.004,223.004,033.004,200.004,183.162.46%12,180,600
Feb 13, 20264,328.004,378.004,095.004,099.004,082.56-8.97%27,235,600
Feb 12, 20264,537.004,591.004,485.004,503.004,484.94-6.87%18,542,600
Feb 10, 20264,750.004,915.004,698.004,835.004,815.617.25%17,299,900
Feb 9, 20264,591.004,594.004,442.004,508.004,489.924.57%14,231,700
Feb 6, 20264,320.004,491.004,282.004,311.004,293.71-1.96%20,822,900
Feb 5, 20264,490.004,518.004,331.004,397.004,379.37-6.88%24,981,400
Feb 4, 20265,167.005,208.004,705.004,722.004,703.06-11.79%24,075,100
Feb 3, 20265,300.005,377.005,288.005,353.005,331.532.51%5,611,800
Feb 2, 20265,310.005,387.005,208.005,222.005,201.060.23%6,072,900
Jan 30, 20265,498.005,504.005,210.005,210.005,189.11-5.91%12,609,800
Jan 29, 20265,610.005,638.005,492.005,537.005,514.80-2.53%5,750,900
Jan 28, 20265,655.005,716.005,630.005,681.005,658.22-0.11%4,352,900
Jan 27, 20265,682.005,699.005,592.005,687.005,664.191.35%4,935,200
Jan 26, 20265,744.005,793.005,595.005,611.005,588.50-3.84%5,718,900
Jan 23, 20265,755.005,858.005,741.005,835.005,811.602.37%4,268,600
Jan 22, 20265,848.005,869.005,688.005,700.005,677.14-1.84%4,800,500
Jan 21, 20265,847.005,881.005,768.005,807.005,783.71-1.49%4,887,700
Jan 20, 20265,985.006,036.005,869.005,895.005,871.36-1.73%5,515,300
Jan 19, 20265,880.005,999.005,820.005,999.005,974.941.70%4,027,600
Jan 16, 20265,870.005,904.005,808.005,899.005,875.34-0.39%4,333,700
Jan 15, 20265,869.005,960.005,840.005,922.005,898.25-0.27%4,059,600
Jan 14, 20265,860.005,943.005,818.005,938.005,914.191.71%6,184,900
Jan 13, 20265,770.005,869.005,722.005,838.005,814.594.03%7,478,500
Jan 9, 20265,567.005,645.005,542.005,612.005,589.50-0.53%4,102,100
Jan 8, 20265,601.005,676.005,565.005,642.005,619.380.75%4,909,400
Jan 7, 20265,600.005,665.005,559.005,600.005,577.54-1.51%4,675,000
Jan 6, 20265,600.005,715.005,557.005,686.005,663.204.64%6,728,800
Jan 5, 20265,370.005,445.005,330.005,434.005,412.212.34%4,526,700
Dec 30, 20255,335.005,359.005,289.005,310.005,288.71-0.09%2,732,700
Dec 29, 20255,339.005,340.005,266.005,315.005,293.69-1.19%2,990,200
Dec 26, 20255,443.005,454.005,340.005,379.005,357.43-0.79%2,061,600
Dec 25, 20255,447.005,447.005,349.005,422.005,400.260.41%1,742,800
Dec 24, 20255,448.005,480.005,380.005,400.005,378.35-0.61%2,189,200
Dec 23, 20255,377.005,433.005,362.005,433.005,411.210.76%2,953,000
Dec 22, 20255,414.005,470.005,348.005,392.005,370.38-0.81%4,023,700
Dec 19, 20255,414.005,470.005,361.005,436.005,414.202.30%5,080,300
Dec 18, 20255,308.005,394.005,296.005,314.005,292.69-2.76%4,113,400
Dec 17, 20255,509.005,566.005,437.005,465.005,443.091.04%5,496,200
Dec 16, 20255,381.005,441.005,341.005,409.005,387.31-1.51%3,865,400
Dec 15, 20255,426.005,519.005,420.005,492.005,469.98-0.62%3,218,500
Dec 12, 20255,500.005,581.005,492.005,526.005,503.840.67%4,542,100
Dec 11, 20255,560.005,583.005,459.005,489.005,466.99-1.56%3,572,600
Dec 10, 20255,670.005,678.005,472.005,576.005,553.64-0.87%5,518,500
Dec 9, 20255,704.005,714.005,592.005,625.005,602.44-1.02%4,386,400
Dec 8, 20255,707.005,776.005,656.005,683.005,660.21-0.70%3,530,300
Dec 5, 20255,650.005,723.005,615.005,723.005,700.05-0.07%3,408,600
Dec 4, 20255,731.005,804.005,687.005,727.005,704.03-0.59%4,696,900
Dec 3, 20255,883.005,919.005,761.005,761.005,737.90-2.07%4,624,800
Dec 2, 20255,726.005,883.005,686.005,883.005,859.413.26%4,967,500
Dec 1, 20255,838.005,840.005,697.005,697.005,674.15-3.29%4,218,100