Canada markets closed

NEC Networks & System Integration Corporation (1973.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,262.00+29.00 (+1.30%)
At close: 03:15PM JST
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20242,238.002,262.002,231.002,262.002,262.00405,600
Jun 13, 20242,222.002,253.002,219.002,233.002,233.00329,300
Jun 12, 20242,201.002,213.002,186.002,201.002,201.00165,700
Jun 11, 20242,225.002,235.002,206.002,208.002,208.00279,000
Jun 10, 20242,194.002,233.002,189.002,206.002,206.00344,500
Jun 07, 20242,176.002,191.002,156.002,191.002,191.00233,800
Jun 06, 20242,152.002,168.002,139.002,162.002,162.00339,600
Jun 05, 20242,170.002,182.002,159.002,159.002,159.00261,100
Jun 04, 20242,185.002,210.002,175.002,191.002,191.00253,300
Jun 03, 20242,230.002,257.002,186.002,201.002,201.00292,000
May 31, 20242,203.002,230.002,189.002,226.002,226.00313,000
May 30, 20242,160.002,192.002,151.002,190.002,190.00283,000
May 29, 20242,195.002,207.002,167.002,185.002,185.00332,900
May 28, 20242,223.002,245.002,208.002,219.002,219.00272,400
May 27, 20242,217.002,225.002,193.002,216.002,216.00484,300
May 24, 20242,205.002,274.002,176.002,237.002,237.00564,700
May 23, 20242,270.002,280.002,243.002,250.002,250.00475,700
May 22, 20242,305.002,314.002,244.002,254.002,254.00588,700
May 21, 20242,360.002,376.002,317.002,322.002,322.00297,400
May 20, 20242,380.002,404.002,346.002,350.002,350.00247,600
May 17, 20242,373.002,408.002,363.002,388.002,388.00253,300
May 16, 20242,390.002,395.002,353.002,391.002,391.00243,000
May 15, 20242,451.002,469.002,398.002,398.002,398.00129,400
May 14, 20242,423.002,446.002,386.002,443.002,443.00272,900
May 13, 20242,400.002,434.002,388.002,434.002,434.00347,900
May 10, 20242,527.002,534.002,434.002,445.002,445.00428,000
May 09, 20242,538.002,564.002,514.002,535.002,535.00148,100
May 08, 20242,600.002,614.002,518.002,533.002,533.00232,600
May 07, 20242,548.002,593.002,531.002,578.002,578.00385,100
May 02, 20242,559.002,559.002,500.002,518.002,518.00325,500
May 01, 20242,615.002,638.002,576.002,576.002,576.00291,700
Apr 30, 20242,698.002,701.002,574.002,621.002,621.00509,200
Apr 26, 20242,526.002,583.002,397.002,582.002,582.00649,600
Apr 25, 20242,515.002,537.002,502.002,519.002,519.00365,500
Apr 24, 20242,519.002,548.002,503.002,529.002,529.00349,600
Apr 23, 20242,502.002,529.002,489.002,509.002,509.00178,700
Apr 22, 20242,505.002,534.002,491.002,511.002,511.00352,900
Apr 19, 20242,501.002,514.002,466.002,494.002,494.00314,600
Apr 18, 20242,550.002,554.002,510.002,534.002,534.00359,500
Apr 17, 20242,597.002,599.002,529.002,552.002,552.00280,000
Apr 16, 20242,618.002,670.002,613.002,619.002,619.00368,200
Apr 15, 20242,603.002,646.002,590.002,631.002,631.00189,000
Apr 12, 20242,666.002,734.002,638.002,649.002,649.00452,800
Apr 11, 20242,549.002,729.002,544.002,637.002,637.00794,900
Apr 10, 20242,523.002,570.002,502.002,564.002,564.00424,400
Apr 09, 20242,469.002,499.002,465.002,499.002,499.00220,800
Apr 08, 20242,449.002,479.002,426.002,454.002,454.00174,000
Apr 05, 20242,410.002,461.002,404.002,452.002,452.00245,800
Apr 04, 20242,452.002,469.002,429.002,434.002,434.00247,300
Apr 03, 20242,432.002,448.002,403.002,425.002,425.00377,100
Apr 02, 20242,483.002,491.002,434.002,444.002,444.00278,000
Apr 01, 20242,525.002,546.002,463.002,483.002,483.00241,900
Mar 29, 20242,519.002,533.002,489.002,522.002,522.00123,200
Mar 28, 20242,570.002,584.002,490.002,506.002,506.00314,900
Mar 28, 202424.5 Dividend
Mar 27, 20242,604.002,620.002,593.002,602.002,577.50307,900
Mar 26, 20242,618.002,626.002,573.002,586.002,561.65189,200
Mar 25, 20242,710.002,726.002,623.002,623.002,598.30192,300
Mar 22, 20242,684.002,704.002,673.002,704.002,678.54383,600
Mar 21, 20242,640.002,678.002,630.002,668.002,642.88250,900
Mar 19, 20242,634.002,646.002,602.002,625.002,600.28299,700
Mar 18, 20242,565.002,630.002,564.002,611.002,586.42433,800
Mar 15, 20242,550.002,577.002,547.002,550.002,525.99589,300
Mar 14, 20242,549.002,573.002,545.002,564.002,539.86326,400
Mar 13, 20242,590.002,613.002,563.002,582.002,557.69339,400
Mar 12, 20242,526.002,579.002,526.002,572.002,547.78389,000
Mar 11, 20242,578.002,588.002,533.002,564.002,539.86418,900
Mar 08, 20242,609.002,655.002,597.002,619.002,594.34524,100
Mar 07, 20242,697.002,711.002,643.002,655.002,630.00631,400
Mar 06, 20242,602.002,668.002,598.002,647.002,622.08727,200
Mar 05, 20242,540.002,626.002,528.002,606.002,581.46659,200
Mar 04, 20242,500.002,529.002,490.002,519.002,495.28371,700
Mar 01, 20242,450.002,493.002,415.002,482.002,458.63310,700
Feb 29, 20242,463.002,466.002,435.002,449.002,425.94432,400
Feb 28, 20242,452.002,482.002,434.002,473.002,449.71400,900
Feb 27, 20242,482.002,496.002,466.002,477.002,453.68204,500
Feb 26, 20242,465.002,509.002,453.002,478.002,454.67197,200
Feb 22, 20242,438.002,467.002,418.002,458.002,434.86255,500
Feb 21, 20242,350.002,428.002,350.002,410.002,387.31274,300
Feb 20, 20242,390.002,413.002,374.002,400.002,377.40275,600
Feb 19, 20242,370.002,375.002,336.002,358.002,335.80206,600
Feb 16, 20242,382.002,391.002,349.002,365.002,342.73318,700
Feb 15, 20242,423.002,426.002,357.002,360.002,337.78218,000
Feb 14, 20242,356.002,403.002,310.002,390.002,367.50344,100
Feb 13, 20242,400.002,414.002,375.002,393.002,370.47224,500
Feb 09, 20242,368.002,413.002,350.002,372.002,349.67215,600
Feb 08, 20242,346.002,389.002,315.002,373.002,350.66351,900
Feb 07, 20242,309.002,339.002,301.002,329.002,307.07395,300
Feb 06, 20242,348.002,355.002,317.002,335.002,313.01279,800
Feb 05, 20242,465.002,465.002,357.002,366.002,343.72310,600
Feb 02, 20242,434.002,471.002,415.002,444.002,420.99558,300
Feb 01, 20242,392.002,470.002,391.002,414.002,391.27722,200
Jan 31, 20242,271.002,396.002,238.002,393.002,370.47926,800
Jan 30, 20242,295.002,429.002,227.002,396.002,373.441,389,500
Jan 29, 20242,252.002,278.002,251.002,264.002,242.68295,100
Jan 26, 20242,255.002,269.002,245.002,252.002,230.80290,900
Jan 25, 20242,261.002,280.002,253.002,263.002,241.69210,000
Jan 24, 20242,278.002,288.002,267.002,275.002,253.58178,900
Jan 23, 20242,350.002,350.002,288.002,300.002,278.34138,100
Jan 22, 20242,320.002,342.002,315.002,338.002,315.99211,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...