Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

NEC Corporation (6701.T)

3,495.00
-26.00
(-0.74%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,490.003,528.003,460.003,495.003,495.004,101,200
May 1, 20253,520.003,537.003,443.003,521.003,521.005,550,800
Apr 30, 20253,400.003,506.003,366.003,476.003,476.0011,350,700
Apr 28, 20253,200.003,261.003,177.003,245.003,245.004,903,900
Apr 25, 20253,188.003,230.003,175.003,203.003,203.004,470,900
Apr 24, 20253,230.003,248.003,125.003,147.003,147.004,555,700
Apr 23, 20253,293.003,298.003,183.003,207.003,207.004,604,900
Apr 22, 20253,233.003,265.003,208.003,225.003,225.004,110,400
Apr 21, 20253,254.003,320.003,230.003,253.003,253.004,816,900
Apr 18, 20253,194.003,247.003,163.003,235.003,235.003,234,000
Apr 17, 20253,100.003,174.003,067.003,168.003,168.004,549,600
Apr 16, 20253,044.003,093.003,018.003,070.003,070.004,663,600
Apr 15, 20253,000.003,027.002,989.003,007.003,007.003,499,400
Apr 14, 20253,000.003,023.002,954.002,963.002,963.004,036,600
Apr 11, 20252,898.002,967.502,862.002,954.502,954.507,534,900
Apr 10, 20253,050.003,065.002,972.503,052.003,052.006,779,800
Apr 9, 20252,740.002,784.502,678.002,713.502,713.505,313,400
Apr 8, 20252,820.002,912.502,758.002,807.002,807.006,820,000
Apr 7, 20252,682.502,829.002,660.502,670.002,670.007,733,600
Apr 4, 20253,005.003,056.002,928.502,980.502,980.506,366,800
Apr 3, 20253,035.003,105.003,018.003,097.003,097.006,984,100
Apr 2, 20253,234.003,252.003,132.003,152.003,152.007,729,700
Apr 1, 20253,215.003,257.003,180.003,181.003,181.006,013,700
Mar 31, 20253,093.003,170.003,089.003,145.003,145.007,266,100
Mar 28, 2025 14 Dividend
Mar 28, 20253,190.003,230.003,161.003,224.003,224.004,270,200
Mar 28, 2025 5:1 Stock Splits
Mar 27, 20253,168.003,200.003,153.003,200.003,186.005,362,000
Mar 26, 20253,187.003,197.003,163.003,178.003,164.104,305,500
Mar 25, 20253,184.003,189.003,142.003,142.003,128.254,683,000
Mar 24, 20253,163.003,177.003,149.003,149.003,135.223,035,500
Mar 21, 20253,152.003,166.003,133.003,133.003,119.297,814,500
Mar 19, 20253,134.003,154.003,128.003,137.003,123.284,192,000
Mar 18, 20253,170.003,189.003,145.003,164.003,150.165,393,000
Mar 17, 20253,084.003,126.003,059.003,112.003,098.396,419,500
Mar 14, 20252,929.003,058.002,922.003,037.003,023.715,995,000
Mar 13, 20252,950.002,979.002,919.002,929.002,916.194,371,000
Mar 12, 20252,854.002,947.002,832.002,910.002,897.276,720,500
Mar 11, 20252,800.002,853.002,734.002,850.002,837.538,928,500
Mar 10, 20253,038.003,056.002,927.002,940.002,927.144,911,000
Mar 7, 20253,067.003,106.003,037.003,037.003,023.715,162,000
Mar 6, 20253,107.003,240.003,094.003,146.003,132.247,155,000
Mar 5, 20253,120.003,143.003,086.003,095.003,081.464,775,500
Mar 4, 20253,034.003,089.003,023.003,078.003,064.534,844,000
Mar 3, 20252,980.003,040.002,953.003,040.003,026.705,348,500
Feb 28, 20252,932.002,942.002,892.002,893.002,880.346,063,000
Feb 27, 20252,945.002,982.002,931.002,982.002,968.954,452,000
Feb 26, 20252,941.002,968.002,920.002,954.002,941.085,034,000
Feb 25, 20252,934.002,974.002,929.002,952.002,939.084,275,000
Feb 21, 20253,040.003,040.003,006.003,023.003,009.773,430,500
Feb 20, 20253,061.003,070.003,004.003,059.003,045.626,729,500
Feb 19, 20253,120.003,158.003,091.003,128.003,114.313,743,000
Feb 18, 20253,096.003,162.003,087.003,120.003,106.353,728,500
Feb 17, 20253,080.003,105.003,063.003,090.003,076.482,864,500
Feb 14, 20253,080.003,116.003,073.003,078.003,064.532,804,500
Feb 13, 20253,098.003,108.003,068.003,101.003,087.433,836,500
Feb 12, 20253,040.003,067.003,020.003,067.003,053.584,781,000
Feb 10, 20253,068.003,079.003,036.003,047.003,033.673,741,500
Feb 7, 20253,106.003,166.003,101.003,101.003,087.435,889,000
Feb 6, 20253,049.003,106.003,040.003,085.003,071.505,262,500
Feb 5, 20253,080.003,103.003,003.003,010.002,996.836,028,500
Feb 4, 20253,100.003,121.003,045.003,051.003,037.658,025,000
Feb 3, 20253,047.003,063.003,003.003,059.003,045.6211,026,000
Jan 31, 20253,043.003,154.002,952.003,105.003,091.4225,583,500
Jan 30, 20252,627.002,669.002,613.002,623.002,611.524,640,000
Jan 29, 20252,680.002,717.002,642.002,687.002,675.245,437,500
Jan 28, 20252,560.002,665.002,531.002,652.002,640.405,037,000
Jan 27, 20252,603.002,607.002,558.002,588.002,576.682,931,000
Jan 24, 20252,594.002,613.002,570.002,577.002,565.733,825,500
Jan 23, 20252,626.002,627.002,593.002,597.002,585.643,667,500
Jan 22, 20252,580.002,623.002,578.002,611.002,599.583,089,000
Jan 21, 20252,612.002,612.002,564.002,571.002,559.752,169,000
Jan 20, 20252,599.002,621.002,576.002,592.002,580.663,345,000
Jan 17, 20252,540.002,568.002,497.002,551.002,539.844,974,000
Jan 16, 20252,600.002,608.002,548.002,558.002,546.813,993,500
Jan 15, 20252,573.002,592.002,547.002,577.002,565.733,782,500
Jan 14, 20252,604.002,609.002,543.002,560.002,548.805,733,500
Jan 10, 20252,616.002,641.002,612.002,620.002,608.543,319,500
Jan 9, 20252,652.002,675.002,620.002,641.002,629.453,213,500
Jan 8, 20252,669.002,678.002,638.002,656.002,644.385,361,000
Jan 7, 20252,697.002,728.002,674.002,721.002,709.104,065,000
Jan 6, 20252,789.002,789.002,682.002,695.002,683.214,265,000
Dec 30, 20242,779.002,788.002,743.002,744.002,732.003,248,000
Dec 27, 20242,773.002,792.002,760.002,792.002,779.793,379,000
Dec 26, 20242,727.002,760.002,727.002,760.002,747.933,072,500
Dec 25, 20242,739.002,746.002,708.002,746.002,733.992,768,000
Dec 24, 20242,766.002,767.002,714.002,726.002,714.072,037,000
Dec 23, 20242,730.002,749.002,716.002,742.002,730.002,933,500
Dec 20, 20242,715.002,729.002,686.002,694.002,682.218,494,000
Dec 19, 20242,589.002,694.002,579.002,689.002,677.243,993,000
Dec 18, 20242,619.002,680.002,593.002,656.002,644.384,431,500
Dec 17, 20242,616.002,672.002,609.002,623.002,611.523,738,000
Dec 16, 20242,600.002,618.002,583.002,594.002,582.652,788,500
Dec 13, 20242,592.002,617.002,581.002,612.002,600.574,689,000
Dec 12, 20242,654.002,677.002,626.002,635.002,623.474,575,000
Dec 11, 20242,549.002,608.002,527.002,602.002,590.625,382,500
Dec 10, 20242,580.002,584.002,517.002,553.002,541.834,949,000
Dec 9, 20242,580.002,595.002,556.002,578.002,566.725,285,000
Dec 6, 20242,596.002,596.002,527.002,527.002,515.944,278,000
Dec 5, 20242,624.002,624.002,570.002,590.002,578.674,291,500
Dec 4, 20242,646.002,656.002,573.002,584.002,572.704,706,500
Dec 3, 20242,650.002,672.002,613.002,650.002,638.414,780,000
Dec 2, 20242,569.002,620.002,553.002,612.002,600.573,903,000
Nov 29, 20242,528.002,568.002,523.002,549.002,537.852,916,500
Nov 28, 20242,466.002,552.002,462.002,543.002,531.873,473,000
Nov 27, 20242,500.002,530.002,473.002,487.002,476.124,072,000
Nov 26, 20242,444.002,502.002,432.002,493.002,482.095,442,000
Nov 25, 20242,481.002,509.002,447.002,490.002,479.1117,129,000
Nov 22, 20242,480.002,483.002,444.002,453.002,442.274,049,000
Nov 21, 20242,469.002,474.002,421.002,454.002,443.264,829,500
Nov 20, 20242,468.002,497.002,451.002,472.002,461.194,810,500
Nov 19, 20242,500.002,502.002,456.002,471.002,460.194,549,500
Nov 18, 20242,534.002,547.002,477.002,487.002,476.124,646,500
Nov 15, 20242,590.002,608.002,546.002,546.002,534.865,687,000
Nov 14, 20242,624.002,627.002,574.002,578.002,566.724,087,500
Nov 13, 20242,644.002,646.002,582.002,609.002,597.596,092,000
Nov 12, 20242,680.002,686.002,579.002,586.002,574.697,131,500
Nov 11, 20242,729.002,736.002,657.002,666.002,654.344,143,500
Nov 8, 20242,685.002,751.002,658.002,730.002,718.065,505,000
Nov 7, 20242,660.002,676.002,624.002,655.002,643.385,825,000
Nov 6, 20242,608.002,647.002,573.002,632.002,620.497,159,500
Nov 5, 20242,588.002,608.002,562.002,608.002,596.594,947,500
Nov 1, 20242,560.002,585.002,528.002,531.002,519.935,724,500
Oct 31, 20242,604.002,665.002,559.002,647.002,635.429,280,000
Oct 30, 20242,591.002,658.002,537.002,643.002,631.4422,295,000
Oct 29, 20242,668.002,713.002,647.002,711.002,699.144,877,000
Oct 28, 20242,622.002,697.002,617.002,675.002,663.304,303,500
Oct 25, 20242,651.002,659.002,612.002,626.002,614.513,504,500
Oct 24, 20242,612.002,676.002,608.002,670.002,658.323,018,500
Oct 23, 20242,656.002,674.002,638.002,654.002,642.392,995,000
Oct 22, 20242,696.002,722.002,656.002,659.002,647.374,714,500
Oct 21, 20242,701.002,725.002,651.002,666.002,654.346,891,500
Oct 18, 20242,767.002,796.002,746.002,746.002,733.994,123,500
Oct 17, 20242,797.002,810.002,725.002,754.002,741.955,211,000
Oct 16, 20242,712.002,790.002,707.002,767.002,754.895,390,000
Oct 15, 20242,796.002,799.002,736.002,740.002,728.014,767,500
Oct 11, 20242,736.002,764.002,724.002,736.002,724.033,427,000
Oct 10, 20242,781.002,782.002,701.002,730.002,718.065,479,500
Oct 9, 20242,764.002,783.002,739.002,762.002,749.924,675,000
Oct 8, 20242,770.002,773.002,714.002,724.002,712.088,428,000
Oct 7, 20242,888.002,894.002,783.002,785.002,772.828,413,500
Oct 4, 20242,852.002,892.002,814.002,814.002,801.694,626,500
Oct 3, 20242,880.002,882.002,818.002,830.002,817.625,315,000
Oct 2, 20242,800.002,857.002,771.002,790.002,777.795,217,500
Oct 1, 20242,764.002,868.002,743.002,860.002,847.496,168,500
Sep 30, 20242,741.002,786.002,723.002,750.002,737.976,073,000
Sep 27, 2024 14 Dividend
Sep 27, 20242,800.002,856.002,771.002,856.002,843.515,271,000
Sep 26, 20242,755.002,806.002,739.002,806.002,779.796,301,500
Sep 25, 20242,718.002,739.002,694.002,701.002,675.773,732,500
Sep 24, 20242,767.002,790.002,728.002,747.002,721.346,875,000
Sep 20, 20242,739.002,760.002,721.002,741.002,715.398,588,000
Sep 19, 20242,690.002,708.002,664.002,684.002,658.925,816,000
Sep 18, 20242,700.002,701.002,607.002,646.002,621.285,747,500
Sep 17, 20242,620.002,669.002,597.002,661.002,636.148,373,000
Sep 13, 20242,595.002,611.002,541.002,590.002,565.808,332,000
Sep 12, 20242,534.002,680.002,524.002,655.002,630.2010,282,000
Sep 11, 20242,513.002,542.002,446.002,474.002,450.896,809,000
Sep 10, 20242,460.002,526.002,459.002,510.002,486.554,872,500
Sep 9, 20242,388.002,473.002,369.002,466.002,442.965,514,500
Sep 6, 20242,564.002,588.002,490.002,508.002,484.576,087,000
Sep 5, 20242,536.002,629.002,531.002,587.002,562.833,587,000
Sep 4, 20242,582.002,613.002,552.002,569.002,545.006,083,500
Sep 3, 20242,679.002,748.002,671.002,735.002,709.455,427,000
Sep 2, 20242,608.002,660.002,601.002,657.002,632.184,596,000
Aug 30, 20242,503.002,588.002,503.002,573.002,548.966,532,000
Aug 29, 20242,455.002,499.002,445.002,495.002,471.694,343,500
Aug 28, 20242,456.002,462.002,426.002,444.002,421.174,550,000
Aug 27, 20242,448.002,464.002,431.002,443.002,420.184,689,000
Aug 26, 20242,526.002,539.002,466.002,470.002,446.923,431,500
Aug 23, 20242,541.002,561.002,514.002,561.002,537.072,409,000
Aug 22, 20242,550.002,577.002,538.002,549.002,525.192,528,000
Aug 21, 20242,530.002,569.002,524.002,555.002,531.132,321,000
Aug 20, 20242,529.002,573.002,524.002,553.002,529.154,045,000
Aug 19, 20242,560.002,579.002,522.002,529.002,505.373,463,000
Aug 16, 20242,560.002,576.002,511.002,575.002,550.947,628,500
Aug 15, 20242,522.002,559.002,487.002,500.002,476.646,015,000
Aug 14, 20242,524.002,569.002,485.002,508.002,484.576,162,500
Aug 13, 20242,430.002,524.002,422.002,521.002,497.457,863,500
Aug 9, 20242,368.002,408.002,325.002,385.002,362.727,055,500
Aug 8, 20242,301.002,366.002,256.002,322.002,300.316,743,500
Aug 7, 20242,200.002,422.002,181.002,367.002,344.8911,386,000
Aug 6, 20242,264.002,264.002,198.002,236.002,215.1112,248,000
Aug 5, 20242,085.002,163.001,928.401,963.401,945.0614,041,000
Aug 2, 20242,441.002,469.002,261.002,265.002,243.849,359,500
Aug 1, 20242,576.002,583.002,525.002,569.002,545.006,839,000
Jul 31, 20242,626.002,663.002,562.002,600.002,575.7113,202,000
Jul 30, 20242,578.002,617.002,556.002,612.002,587.606,268,000
Jul 29, 20242,551.002,600.002,544.002,600.002,575.717,115,000
Jul 26, 20242,490.002,583.002,456.002,526.002,502.407,610,000
Jul 25, 20242,534.002,567.002,482.002,484.002,460.797,354,000
Jul 24, 20242,677.002,720.002,640.002,646.002,621.283,999,500
Jul 23, 20242,718.002,762.002,706.002,721.002,695.584,820,500
Jul 22, 20242,767.002,796.002,701.002,705.002,679.736,057,500
Jul 19, 20242,667.002,765.002,648.002,765.002,739.175,502,000
Jul 18, 20242,700.002,729.002,669.002,669.002,644.063,891,500
Jul 17, 20242,750.002,755.002,712.002,730.002,704.503,751,500
Jul 16, 20242,650.002,747.002,649.002,723.002,697.564,748,000
Jul 12, 20242,697.002,722.002,643.002,643.002,618.316,263,500
Jul 11, 20242,772.002,774.002,692.002,724.002,698.556,066,500
Jul 10, 20242,740.002,767.002,718.002,752.002,726.296,755,500
Jul 9, 20242,774.002,793.002,752.002,762.002,736.205,567,500
Jul 8, 20242,790.002,800.002,744.002,750.002,724.316,334,500
Jul 5, 20242,806.002,828.002,800.002,816.002,789.694,940,000
Jul 4, 20242,816.002,829.002,785.002,826.002,799.606,385,500
Jul 3, 20242,740.002,777.002,710.002,777.002,751.065,366,000
Jul 2, 20242,649.002,719.002,643.002,715.002,689.646,174,500
Jul 1, 20242,660.002,666.002,624.002,650.002,625.244,959,500
Jun 28, 20242,707.002,714.002,647.002,649.002,624.257,726,000
Jun 27, 20242,638.002,744.002,615.002,715.002,689.649,222,500
Jun 26, 20242,623.002,664.002,619.002,653.002,628.217,565,000
Jun 25, 20242,570.002,613.002,568.002,601.002,576.705,527,000
Jun 24, 20242,493.002,577.002,486.002,561.002,537.074,620,000
Jun 21, 20242,561.002,570.002,516.002,522.002,498.445,048,500
Jun 20, 20242,560.002,574.002,518.002,551.002,527.173,077,000
Jun 19, 20242,558.002,580.002,536.002,544.002,520.234,257,500
Jun 18, 20242,493.002,520.002,479.002,517.002,493.492,789,000
Jun 17, 20242,552.002,552.002,465.002,469.002,445.934,319,000
Jun 14, 20242,458.002,538.002,452.002,532.002,508.346,097,000
Jun 13, 20242,493.002,495.002,436.002,461.002,438.014,035,500
Jun 12, 20242,450.002,471.002,434.002,462.002,439.003,959,500
Jun 11, 20242,507.002,511.002,467.002,481.002,457.824,934,000
Jun 10, 20242,430.002,463.002,424.002,461.002,438.013,924,500
Jun 7, 20242,380.002,424.002,377.002,420.002,397.394,146,500
Jun 6, 20242,378.002,412.002,372.002,375.002,352.814,948,500
Jun 5, 20242,364.002,375.002,318.002,323.002,301.303,127,000
Jun 4, 20242,348.002,355.002,307.002,335.002,313.194,369,000
Jun 3, 20242,364.002,364.002,311.002,328.002,306.253,524,000
May 31, 20242,261.002,325.002,261.002,325.002,303.288,632,000
May 30, 20242,272.002,279.002,231.002,256.002,234.926,164,000
May 29, 20242,381.002,395.002,318.002,318.002,296.344,220,000
May 28, 20242,377.002,404.002,363.002,388.002,365.694,705,000
May 27, 20242,328.002,384.002,323.002,382.002,359.754,612,000
May 24, 20242,261.002,327.002,252.002,305.002,283.474,319,500
May 23, 20242,262.002,296.002,250.002,295.002,273.563,622,000
May 22, 20242,270.002,271.002,235.002,240.002,219.073,236,000
May 21, 20242,199.002,241.002,199.002,232.002,211.154,277,000
May 20, 20242,186.002,220.002,176.002,210.002,189.354,292,000
May 17, 20242,181.002,216.002,180.002,193.002,172.513,450,500
May 16, 20242,201.002,223.002,189.002,201.002,180.444,596,500
May 15, 20242,206.002,211.002,178.002,191.002,170.533,700,500
May 14, 20242,165.002,179.002,142.002,173.002,152.703,664,500
May 13, 20242,134.002,163.002,121.002,154.002,133.883,137,000
May 10, 20242,186.002,207.002,135.002,145.002,124.964,934,500
May 9, 20242,177.002,188.002,159.002,161.002,140.814,131,500
May 8, 20242,267.002,276.002,172.002,175.002,154.687,389,000
May 7, 20242,290.002,294.002,252.002,280.002,258.704,372,000
May 2, 20242,252.002,253.002,208.002,234.002,213.133,679,000

Related Tickers

6702.T Fujitsu Limited
3,154.00
-1.13%
 
9613.T NTT DATA Group Corporation
2,963.50
+0.56%
 
4373.T Simplex Holdings, Inc.
3,460.00
-4.16%
 
4307.T Nomura Research Institute, Ltd.
5,492.00
+0.77%
 
FUJA.F Fujitsu Limited
19.00
-1.55%
 
FJTSY Fujitsu Limited
21.83
-1.09%
 
CAP.PA Capgemini SE
142.55
+1.93%
 
CTSH Cognizant Technology Solutions Corporation
76.69
+1.94%
 
LDOS Leidos Holdings, Inc.
146.58
-0.02%
 
EXLS ExlService Holdings, Inc.
47.18
+1.88%