NEC Corporation (6701.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 10,830.00 | 11,000.00 | 10,470.00 | 10,780.00 | 10,780.00 | 1,429,100 |
| Apr 18, 2024 | 11,005.00 | 11,040.00 | 10,745.00 | 10,955.00 | 10,955.00 | 926,000 |
| Apr 17, 2024 | 11,090.00 | 11,175.00 | 10,845.00 | 11,050.00 | 11,050.00 | 994,800 |
| Apr 16, 2024 | 11,375.00 | 11,415.00 | 10,960.00 | 11,015.00 | 11,015.00 | 1,159,600 |
| Apr 15, 2024 | 11,335.00 | 11,495.00 | 11,285.00 | 11,475.00 | 11,475.00 | 668,800 |
| Apr 12, 2024 | 11,660.00 | 11,675.00 | 11,485.00 | 11,585.00 | 11,585.00 | 764,400 |
| Apr 11, 2024 | 11,295.00 | 11,510.00 | 11,245.00 | 11,500.00 | 11,500.00 | 685,300 |
| Apr 10, 2024 | 11,400.00 | 11,490.00 | 11,320.00 | 11,370.00 | 11,370.00 | 603,100 |
| Apr 09, 2024 | 11,520.00 | 11,560.00 | 11,270.00 | 11,350.00 | 11,350.00 | 825,800 |
| Apr 08, 2024 | 11,270.00 | 11,295.00 | 11,115.00 | 11,220.00 | 11,220.00 | 644,000 |
| Apr 05, 2024 | 10,985.00 | 11,135.00 | 10,910.00 | 11,055.00 | 11,055.00 | 704,800 |
| Apr 04, 2024 | 11,135.00 | 11,240.00 | 11,075.00 | 11,100.00 | 11,100.00 | 866,800 |
| Apr 03, 2024 | 10,870.00 | 10,985.00 | 10,820.00 | 10,875.00 | 10,875.00 | 1,040,100 |
| Apr 02, 2024 | 10,705.00 | 10,955.00 | 10,670.00 | 10,950.00 | 10,950.00 | 812,100 |
| Apr 01, 2024 | 10,985.00 | 11,020.00 | 10,625.00 | 10,655.00 | 10,655.00 | 964,000 |
| Mar 29, 2024 | 11,080.00 | 11,100.00 | 10,885.00 | 10,965.00 | 10,965.00 | 320,400 |
| Mar 28, 2024 | 10,915.00 | 11,185.00 | 10,910.00 | 11,015.00 | 11,015.00 | 1,276,900 |
| Mar 28, 2024 | 60 Dividend | |||||
| Mar 27, 2024 | 10,985.00 | 11,100.00 | 10,895.00 | 11,020.00 | 10,960.00 | 983,400 |
| Mar 26, 2024 | 11,010.00 | 11,075.00 | 10,840.00 | 10,915.00 | 10,855.57 | 1,001,000 |
| Mar 25, 2024 | 11,275.00 | 11,350.00 | 11,020.00 | 11,025.00 | 10,964.97 | 856,600 |
| Mar 22, 2024 | 11,255.00 | 11,420.00 | 11,185.00 | 11,275.00 | 11,213.61 | 885,100 |
| Mar 21, 2024 | 11,050.00 | 11,320.00 | 11,040.00 | 11,290.00 | 11,228.53 | 1,819,300 |
| Mar 19, 2024 | 10,945.00 | 10,945.00 | 10,640.00 | 10,835.00 | 10,776.01 | 1,165,400 |
| Mar 18, 2024 | 10,620.00 | 10,955.00 | 10,580.00 | 10,955.00 | 10,895.35 | 1,003,700 |
| Mar 15, 2024 | 10,755.00 | 10,990.00 | 10,660.00 | 10,830.00 | 10,771.03 | 2,712,400 |
| Mar 14, 2024 | 10,395.00 | 10,710.00 | 10,355.00 | 10,665.00 | 10,606.93 | 2,356,700 |
| Mar 13, 2024 | 10,095.00 | 10,350.00 | 10,025.00 | 10,325.00 | 10,268.78 | 1,587,600 |
| Mar 12, 2024 | 9,771.00 | 9,950.00 | 9,683.00 | 9,942.00 | 9,887.87 | 857,600 |
| Mar 11, 2024 | 10,020.00 | 10,085.00 | 9,731.00 | 9,921.00 | 9,866.98 | 1,104,000 |
| Mar 08, 2024 | 10,320.00 | 10,400.00 | 10,230.00 | 10,230.00 | 10,174.30 | 957,800 |
| Mar 07, 2024 | 10,415.00 | 10,590.00 | 10,310.00 | 10,325.00 | 10,268.78 | 1,152,800 |
| Mar 06, 2024 | 10,185.00 | 10,195.00 | 10,050.00 | 10,180.00 | 10,124.57 | 828,800 |
| Mar 05, 2024 | 10,105.00 | 10,275.00 | 10,050.00 | 10,260.00 | 10,204.14 | 682,100 |
| Mar 04, 2024 | 10,355.00 | 10,380.00 | 10,160.00 | 10,195.00 | 10,139.49 | 890,300 |
| Mar 01, 2024 | 10,140.00 | 10,340.00 | 10,100.00 | 10,335.00 | 10,278.73 | 934,400 |
| Feb 29, 2024 | 9,875.00 | 10,150.00 | 9,859.00 | 10,090.00 | 10,035.06 | 1,779,500 |
| Feb 28, 2024 | 10,110.00 | 10,120.00 | 9,841.00 | 9,905.00 | 9,851.07 | 1,403,000 |
| Feb 27, 2024 | 10,245.00 | 10,305.00 | 10,070.00 | 10,110.00 | 10,054.96 | 837,100 |
| Feb 26, 2024 | 10,135.00 | 10,315.00 | 10,075.00 | 10,245.00 | 10,189.22 | 2,019,400 |
| Feb 22, 2024 | 9,761.00 | 9,948.00 | 9,700.00 | 9,882.00 | 9,828.20 | 1,218,700 |
| Feb 21, 2024 | 9,621.00 | 9,773.00 | 9,600.00 | 9,680.00 | 9,627.30 | 740,200 |
| Feb 20, 2024 | 9,995.00 | 10,010.00 | 9,754.00 | 9,754.00 | 9,700.89 | 1,121,900 |
| Feb 19, 2024 | 9,872.00 | 9,996.00 | 9,850.00 | 9,958.00 | 9,903.78 | 812,400 |
| Feb 16, 2024 | 9,714.00 | 9,999.00 | 9,688.00 | 9,878.00 | 9,824.22 | 1,147,400 |
| Feb 15, 2024 | 9,801.00 | 9,839.00 | 9,563.00 | 9,635.00 | 9,582.54 | 965,500 |
| Feb 14, 2024 | 9,600.00 | 9,988.00 | 9,505.00 | 9,725.00 | 9,672.05 | 2,058,500 |
| Feb 13, 2024 | 9,520.00 | 9,699.00 | 9,480.00 | 9,664.00 | 9,611.38 | 1,090,900 |
| Feb 09, 2024 | 9,473.00 | 9,595.00 | 9,425.00 | 9,493.00 | 9,441.31 | 814,700 |
| Feb 08, 2024 | 9,520.00 | 9,520.00 | 9,380.00 | 9,474.00 | 9,422.42 | 1,203,300 |
| Feb 07, 2024 | 9,472.00 | 9,540.00 | 9,375.00 | 9,464.00 | 9,412.47 | 873,300 |
| Feb 06, 2024 | 9,600.00 | 9,670.00 | 9,369.00 | 9,369.00 | 9,317.99 | 1,329,500 |
| Feb 05, 2024 | 9,788.00 | 9,797.00 | 9,563.00 | 9,653.00 | 9,600.44 | 947,700 |
| Feb 02, 2024 | 9,688.00 | 9,827.00 | 9,654.00 | 9,758.00 | 9,704.87 | 1,139,500 |
| Feb 01, 2024 | 9,550.00 | 9,711.00 | 9,421.00 | 9,583.00 | 9,530.82 | 1,848,700 |
| Jan 31, 2024 | 9,203.00 | 9,715.00 | 9,145.00 | 9,700.00 | 9,647.19 | 2,914,000 |
| Jan 30, 2024 | 9,289.00 | 9,289.00 | 9,016.00 | 9,097.00 | 9,047.47 | 2,608,200 |
| Jan 29, 2024 | 9,310.00 | 9,366.00 | 9,220.00 | 9,289.00 | 9,238.42 | 1,335,000 |
| Jan 26, 2024 | 9,290.00 | 9,300.00 | 9,201.00 | 9,262.00 | 9,211.57 | 1,442,600 |
| Jan 25, 2024 | 9,318.00 | 9,424.00 | 9,260.00 | 9,380.00 | 9,328.93 | 1,135,300 |
| Jan 24, 2024 | 9,394.00 | 9,394.00 | 9,152.00 | 9,243.00 | 9,192.67 | 1,365,900 |
| Jan 23, 2024 | 9,400.00 | 9,468.00 | 9,330.00 | 9,410.00 | 9,358.77 | 891,900 |
| Jan 22, 2024 | 9,259.00 | 9,451.00 | 9,232.00 | 9,445.00 | 9,393.58 | 1,153,600 |
| Jan 19, 2024 | 9,148.00 | 9,167.00 | 9,045.00 | 9,129.00 | 9,079.30 | 897,900 |
| Jan 18, 2024 | 9,010.00 | 9,105.00 | 8,994.00 | 9,061.00 | 9,011.67 | 879,700 |
| Jan 17, 2024 | 9,030.00 | 9,149.00 | 8,962.00 | 8,987.00 | 8,938.07 | 1,008,100 |
| Jan 16, 2024 | 9,003.00 | 9,035.00 | 8,937.00 | 8,993.00 | 8,944.04 | 920,400 |
| Jan 15, 2024 | 8,879.00 | 8,997.00 | 8,867.00 | 8,982.00 | 8,933.10 | 209,800 |
| Jan 12, 2024 | 8,887.00 | 8,911.00 | 8,701.00 | 8,820.00 | 8,771.98 | 1,119,500 |
| Jan 11, 2024 | 8,800.00 | 8,849.00 | 8,711.00 | 8,764.00 | 8,716.28 | 983,800 |
| Jan 10, 2024 | 8,581.00 | 8,743.00 | 8,557.00 | 8,706.00 | 8,658.60 | 997,200 |
| Jan 09, 2024 | 8,500.00 | 8,577.00 | 8,430.00 | 8,550.00 | 8,503.45 | 1,152,900 |
| Jan 05, 2024 | 8,499.00 | 8,539.00 | 8,348.00 | 8,348.00 | 8,302.55 | 838,200 |
| Jan 04, 2024 | 8,329.00 | 8,470.00 | 8,189.00 | 8,470.00 | 8,423.88 | 788,300 |
| Dec 29, 2023 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,304.54 | 252,000 |
| Dec 28, 2023 | 8,335.00 | 8,370.00 | 8,290.00 | 8,326.00 | 8,280.67 | 436,600 |
| Dec 27, 2023 | 8,388.00 | 8,435.00 | 8,341.00 | 8,400.00 | 8,354.26 | 640,800 |
| Dec 26, 2023 | 8,244.00 | 8,326.00 | 8,207.00 | 8,315.00 | 8,269.73 | 633,800 |
| Dec 25, 2023 | 8,203.00 | 8,230.00 | 8,138.00 | 8,221.00 | 8,176.24 | 414,300 |
| Dec 22, 2023 | 8,175.00 | 8,234.00 | 8,140.00 | 8,149.00 | 8,104.63 | 518,600 |
| Dec 21, 2023 | 8,080.00 | 8,189.00 | 8,046.00 | 8,147.00 | 8,102.64 | 655,600 |
| Dec 20, 2023 | 8,250.00 | 8,331.00 | 8,183.00 | 8,183.00 | 8,138.45 | 614,900 |
| Dec 19, 2023 | 8,117.00 | 8,215.00 | 8,072.00 | 8,207.00 | 8,162.32 | 637,400 |
| Dec 18, 2023 | 8,188.00 | 8,189.00 | 8,011.00 | 8,102.00 | 8,057.89 | 715,500 |
| Dec 15, 2023 | 8,194.00 | 8,301.00 | 8,087.00 | 8,131.00 | 8,086.73 | 1,523,200 |
| Dec 14, 2023 | 8,414.00 | 8,492.00 | 8,163.00 | 8,197.00 | 8,152.37 | 1,086,300 |
| Dec 13, 2023 | 8,260.00 | 8,335.00 | 8,197.00 | 8,297.00 | 8,251.83 | 782,800 |
| Dec 12, 2023 | 8,325.00 | 8,413.00 | 8,244.00 | 8,244.00 | 8,199.11 | 782,300 |
| Dec 11, 2023 | 8,230.00 | 8,341.00 | 8,230.00 | 8,327.00 | 8,281.66 | 747,900 |
| Dec 08, 2023 | 8,198.00 | 8,268.00 | 8,070.00 | 8,147.00 | 8,102.64 | 1,185,900 |
| Dec 07, 2023 | 8,152.00 | 8,247.00 | 8,110.00 | 8,205.00 | 8,160.33 | 803,000 |
| Dec 06, 2023 | 8,040.00 | 8,223.00 | 8,016.00 | 8,216.00 | 8,171.27 | 864,700 |
| Dec 05, 2023 | 8,140.00 | 8,146.00 | 7,926.00 | 7,935.00 | 7,891.80 | 1,418,700 |
| Dec 04, 2023 | 8,251.00 | 8,291.00 | 8,107.00 | 8,233.00 | 8,188.17 | 941,400 |
| Dec 01, 2023 | 8,300.00 | 8,474.00 | 8,272.00 | 8,357.00 | 8,311.50 | 1,668,800 |
| Nov 30, 2023 | 8,000.00 | 8,278.00 | 7,954.00 | 8,240.00 | 8,195.14 | 2,972,900 |
| Nov 29, 2023 | 7,859.00 | 7,984.00 | 7,811.00 | 7,927.00 | 7,883.84 | 720,900 |
| Nov 28, 2023 | 8,046.00 | 8,063.00 | 7,860.00 | 7,896.00 | 7,853.01 | 927,900 |
| Nov 27, 2023 | 8,052.00 | 8,117.00 | 7,973.00 | 8,016.00 | 7,972.36 | 805,800 |
| Nov 24, 2023 | 8,070.00 | 8,128.00 | 7,991.00 | 8,050.00 | 8,006.17 | 893,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.