Comparing Back to the side-by-side chart ↗
NEC Corporation (NIPNF) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
NEC Corporation supplies information technology services and social infrastructure equipment across Japan and abroad. It builds systems integration work, cloud platforms, network gear for telecom carriers, computers, and software spanning artificial intelligence, biometric identification, and smart city projects.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NIPNF overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 29.26 | 29.26 | 29.26 | 29.26 | -9.17% | 256 |
| 2026-10-29 | 32.22 | 32.22 | 32.22 | 32.22 | +1.08% | 300 |
| 2026-10-28 | 32.26 | 32.26 | 31.87 | 31.87 | -10.52% | 600 |
| 2026-10-27 | 35.62 | 35.62 | 35.62 | 35.62 | +0.00% | 0 |
| 2026-10-26 | 35.62 | 35.62 | 35.62 | 35.62 | +0.00% | 0 |
| 2026-10-23 | 35.62 | 35.62 | 35.62 | 35.62 | +0.00% | 0 |
| 2026-10-22 | 35.62 | 35.62 | 35.62 | 35.62 | +0.00% | 0 |
| 2026-10-21 | 35.62 | 35.62 | 35.62 | 35.62 | +10.20% | 400 |
| 2026-10-20 | 32.32 | 32.32 | 32.32 | 32.32 | +0.00% | 0 |
| 2026-10-19 | 32.32 | 32.32 | 32.32 | 32.32 | -0.65% | 17,400 |
| 2026-10-16 | 32.53 | 32.53 | 32.53 | 32.53 | +0.00% | 0 |
| 2026-10-15 | 32.53 | 32.53 | 32.53 | 32.53 | +0.00% | 0 |
| 2026-10-14 | 32.53 | 32.53 | 32.53 | 32.53 | +1.34% | 200 |
| 2026-10-13 | 32.10 | 32.10 | 32.10 | 32.10 | +0.00% | 0 |
| 2026-10-12 | 32.10 | 32.10 | 32.10 | 32.10 | +0.00% | 0 |
| 2026-10-09 | 32.10 | 32.10 | 32.10 | 32.10 | +0.00% | 4 |
| 2026-10-08 | 32.10 | 32.10 | 32.10 | 32.10 | +1.57% | 500 |
| 2026-10-07 | 31.60 | 31.60 | 31.60 | 31.60 | +2.34% | 200 |
| 2026-10-06 | 30.88 | 30.88 | 30.88 | 30.88 | +0.00% | 0 |
| 2026-10-05 | 30.88 | 30.88 | 30.88 | 30.88 | +0.00% | 700 |
| 2026-10-02 | 30.88 | 30.88 | 30.88 | 30.88 | +0.23% | 400 |
| 2026-10-01 | 30.81 | 30.81 | 30.81 | 30.81 | +1.68% | 1,200 |
| 2026-09-30 | 29.55 | 30.30 | 29.55 | 30.30 | +0.75% | 2,600 |
| 2026-09-29 | 30.07 | 30.07 | 30.07 | 30.07 | +0.00% | 0 |
| 2026-09-28 | 30.07 | 30.07 | 30.07 | 30.07 | +5.90% | 200 |
| 2026-09-25 | 28.40 | 28.40 | 28.40 | 28.40 | +0.00% | 0 |
| 2026-09-24 | 28.40 | 28.40 | 28.40 | 28.40 | +0.00% | 0 |
| 2026-09-23 | 28.40 | 28.40 | 28.40 | 28.40 | -9.14% | 1,136 |
| 2026-09-22 | 31.26 | 31.26 | 31.26 | 31.26 | -3.52% | 1,309 |
| 2026-09-21 | 32.40 | 32.40 | 32.40 | 32.40 | +0.00% | 0 |
| 2026-09-18 | 32.40 | 32.40 | 32.40 | 32.40 | +3.85% | 300 |
| 2026-09-17 | 31.20 | 31.20 | 31.20 | 31.20 | +0.00% | 0 |
| 2026-09-16 | 31.20 | 31.20 | 31.20 | 31.20 | +3.15% | 300 |
| 2026-09-15 | 30.25 | 30.25 | 30.25 | 30.25 | -3.97% | 800 |
| 2026-09-14 | 29.80 | 31.50 | 29.80 | 31.50 | -4.11% | 1,200 |
| 2026-09-11 | 32.85 | 32.85 | 32.85 | 32.85 | +0.00% | 0 |
| 2026-09-10 | 32.85 | 32.85 | 32.85 | 32.85 | +0.00% | 0 |
| 2026-09-09 | 32.85 | 32.85 | 32.85 | 32.85 | +0.00% | 0 |
| 2026-09-08 | 32.85 | 32.85 | 32.85 | 32.85 | +0.00% | 0 |
| 2026-09-04 | 32.85 | 32.85 | 32.85 | 32.85 | +7.99% | 400 |
| 2026-09-03 | 30.42 | 30.42 | 30.42 | 30.42 | +0.00% | 1 |
| 2026-09-02 | 30.42 | 30.42 | 30.42 | 30.42 | +0.00% | 0 |
| 2026-09-01 | 30.42 | 30.42 | 30.42 | 30.42 | +0.00% | 0 |
| 2026-08-31 | 30.42 | 30.42 | 30.42 | 30.42 | +0.00% | 0 |
| 2026-08-28 | 30.42 | 30.42 | 30.42 | 30.42 | +0.00% | 1 |
| 2026-08-27 | 30.42 | 30.42 | 30.42 | 30.42 | +6.89% | 400 |
| 2026-08-26 | 28.46 | 28.46 | 28.46 | 28.46 | +0.00% | 0 |
| 2026-08-25 | 28.46 | 28.46 | 28.46 | 28.46 | -0.84% | 1,200 |
| 2026-08-24 | 28.70 | 28.70 | 28.70 | 28.70 | -5.89% | 400 |
| 2026-08-21 | 30.50 | 30.50 | 30.50 | 30.50 | +0.00% | 0 |
| 2026-08-20 | 30.50 | 30.50 | 30.50 | 30.50 | +0.00% | 0 |
| 2026-08-19 | 30.50 | 30.50 | 30.50 | 30.50 | +0.00% | 0 |
| 2026-08-18 | 30.50 | 30.50 | 30.50 | 30.50 | +0.00% | 0 |
| 2026-08-17 | 30.50 | 30.50 | 30.50 | 30.50 | +0.00% | 0 |
| 2026-08-14 | 30.50 | 30.50 | 30.50 | 30.50 | -1.15% | 3,800 |
| 2026-08-13 | 30.85 | 30.85 | 30.85 | 30.85 | -0.36% | 400 |
| 2026-08-12 | 30.96 | 30.96 | 30.96 | 30.96 | +1.01% | 700 |
| 2026-08-11 | 30.65 | 30.65 | 30.65 | 30.65 | +0.00% | 0 |
| 2026-08-10 | 30.65 | 30.65 | 30.65 | 30.65 | -4.22% | 2,600 |
| 2026-08-07 | 32.00 | 32.00 | 32.00 | 32.00 | +0.00% | 0 |
| 2026-08-06 | 32.00 | 32.00 | 32.00 | 32.00 | +1.43% | 100 |
| 2026-08-05 | 31.55 | 31.55 | 31.55 | 31.55 | +0.00% | 0 |
| 2026-08-04 | 31.55 | 31.55 | 31.55 | 31.55 | +0.00% | 0 |
| 2026-08-03 | 31.55 | 31.55 | 31.55 | 31.55 | +0.00% | 0 |
| 2026-07-31 | 31.55 | 31.55 | 31.55 | 31.55 | +2.74% | 200 |
| 2026-07-30 | 30.71 | 30.71 | 30.71 | 30.71 | +5.82% | 300 |
| 2026-07-29 | 29.02 | 29.02 | 29.02 | 29.02 | +6.50% | 400 |
| 2026-07-28 | 27.25 | 27.25 | 27.25 | 27.25 | +0.00% | 0 |
| 2026-07-27 | 29.00 | 29.00 | 27.25 | 27.25 | +5.01% | 1,700 |
| 2026-07-24 | 25.27 | 25.95 | 25.27 | 25.95 | +0.50% | 500 |
| 2026-07-23 | 26.65 | 26.65 | 25.82 | 25.82 | -3.30% | 1,700 |
| 2026-07-22 | 26.70 | 26.70 | 26.70 | 26.70 | -4.83% | 1,000 |
| 2026-07-21 | 28.05 | 29.00 | 28.05 | 28.05 | -3.13% | 1,512 |
| 2026-07-20 | 27.02 | 29.00 | 26.23 | 28.96 | +7.16% | 2,596 |
| 2026-07-17 | 26.31 | 27.02 | 26.31 | 27.02 | +0.00% | 3,700 |
| 2026-07-16 | 27.02 | 27.82 | 27.02 | 27.02 | +2.41% | 15,400 |
| 2026-07-15 | 26.39 | 26.39 | 26.39 | 26.39 | -1.16% | 1,200 |
| 2026-07-14 | 27.30 | 27.30 | 26.70 | 26.70 | -0.71% | 1,270 |
| 2026-07-13 | 26.75 | 26.89 | 26.04 | 26.89 | -0.19% | 22,370 |
| 2026-07-10 | 26.75 | 26.94 | 26.75 | 26.94 | +0.64% | 1,600 |
| 2026-07-09 | 27.00 | 27.42 | 26.77 | 26.77 | -0.11% | 43,900 |
| 2026-07-08 | 26.80 | 26.80 | 26.80 | 26.80 | +1.58% | 30,600 |
| 2026-07-07 | 25.95 | 26.38 | 25.72 | 26.38 | -2.43% | 2,135 |
| 2026-07-06 | 28.54 | 28.54 | 26.99 | 27.04 | +3.60% | 7,536 |
| 2026-07-02 | 25.95 | 26.14 | 25.95 | 26.10 | +3.61% | 33,900 |
| 2026-07-01 | 24.45 | 26.30 | 22.60 | 25.19 | +3.28% | 2,600 |
| 2026-06-30 | 24.15 | 24.63 | 24.15 | 24.39 | -6.33% | 14,830 |
| 2026-06-29 | 24.10 | 26.04 | 24.10 | 26.04 | +8.14% | 60,291 |
| 2026-06-26 | 22.37 | 25.00 | 22.37 | 24.08 | +1.09% | 3,700 |
| 2026-06-25 | 23.20 | 23.82 | 23.20 | 23.82 | +0.29% | 6,500 |
| 2026-06-24 | 23.75 | 23.75 | 22.15 | 23.75 | +2.57% | 15,400 |
| 2026-06-23 | 22.82 | 23.16 | 22.00 | 23.16 | +6.95% | 48,217 |
| 2026-06-22 | 23.00 | 23.59 | 21.65 | 21.65 | -15.93% | 33,813 |
| 2026-06-18 | 25.30 | 25.75 | 24.61 | 25.75 | +3.95% | 30,800 |
| 2026-06-17 | 24.05 | 24.77 | 24.05 | 24.77 | +3.23% | 227,700 |
| 2026-06-16 | 25.60 | 25.60 | 23.42 | 24.00 | +2.56% | 97,556 |
| 2026-06-15 | 24.98 | 24.98 | 23.40 | 23.40 | -4.29% | 20,190 |
| 2026-06-12 | 24.30 | 24.45 | 24.20 | 24.45 | -2.63% | 30,300 |
| 2026-06-11 | 24.71 | 25.11 | 24.71 | 25.11 | +3.02% | 16,500 |
| 2026-06-10 | 24.38 | 24.38 | 22.85 | 24.38 | -3.94% | 1,000 |
| 2026-06-09 | 25.38 | 25.38 | 25.38 | 25.38 | -5.51% | 1,557 |
| 2026-06-08 | 26.25 | 27.80 | 26.00 | 26.86 | +3.00% | 3,205 |
| 2026-06-05 | 26.07 | 26.07 | 26.07 | 26.07 | -7.37% | 1,800 |
| 2026-06-04 | 26.09 | 28.15 | 25.45 | 28.15 | +3.26% | 3,600 |
| 2026-06-03 | 27.27 | 28.72 | 27.26 | 27.26 | -2.07% | 1,400 |
| 2026-06-02 | 27.84 | 27.84 | 27.84 | 27.84 | -1.57% | 3,521 |
| 2026-06-01 | 27.63 | 29.45 | 27.05 | 28.28 | +6.22% | 7,883 |
| 2026-05-29 | 26.63 | 26.63 | 25.80 | 26.63 | +0.19% | 4,600 |
| 2026-05-28 | 25.65 | 27.35 | 25.65 | 26.57 | +2.21% | 67,900 |
| 2026-05-27 | 25.96 | 26.00 | 25.96 | 26.00 | -3.35% | 37,000 |
| 2026-05-26 | 26.80 | 26.90 | 26.80 | 26.90 | +4.26% | 2,750 |
| 2026-05-22 | 24.22 | 25.80 | 24.22 | 25.80 | -0.48% | 4,900 |
| 2026-05-21 | 25.85 | 26.19 | 25.85 | 25.93 | -0.92% | 14,200 |
| 2026-05-20 | 26.16 | 26.16 | 26.16 | 26.16 | -3.09% | 960 |
| 2026-05-19 | 27.44 | 27.44 | 27.00 | 27.00 | -0.28% | 3,192 |
| 2026-05-18 | 25.23 | 27.13 | 25.23 | 27.07 | +4.80% | 29,307 |
| 2026-05-15 | 25.54 | 25.83 | 25.26 | 25.83 | -0.79% | 6,000 |
| 2026-05-14 | 25.89 | 27.85 | 25.89 | 26.04 | -2.73% | 18,300 |
| 2026-05-13 | 26.50 | 26.77 | 26.34 | 26.77 | +1.75% | 20,800 |
| 2026-05-12 | 26.29 | 26.85 | 26.29 | 26.31 | +0.80% | 8,184 |
| 2026-05-11 | 26.49 | 26.49 | 26.10 | 26.10 | -2.61% | 32,455 |
| 2026-05-08 | 26.98 | 26.98 | 26.80 | 26.80 | -1.14% | 33,300 |
| 2026-05-07 | 26.10 | 27.11 | 26.10 | 27.11 | +3.98% | 48,900 |
| 2026-05-06 | 26.81 | 28.35 | 26.07 | 26.07 | -4.50% | 1,700 |
| 2026-05-05 | 25.97 | 27.30 | 25.60 | 27.30 | -0.36% | 6,275 |
| 2026-05-04 | 25.96 | 27.40 | 25.93 | 27.40 | +6.41% | 12,522 |
| 2026-05-01 | 26.89 | 27.70 | 24.81 | 25.75 | -1.62% | 5,000 |
| 2026-04-30 | 26.14 | 26.18 | 26.14 | 26.18 | -11.57% | 23,700 |
| 2026-04-29 | 27.47 | 29.60 | 27.47 | 29.60 | +7.09% | 4,500 |
| 2026-04-28 | 27.64 | 27.64 | 27.57 | 27.64 | -4.85% | 85,190 |
| 2026-04-27 | 29.05 | 29.05 | 29.05 | 29.05 | -5.90% | 252 |
| 2026-04-24 | 30.87 | 30.87 | 30.87 | 30.87 | +0.00% | 0 |
| 2026-04-23 | 30.09 | 30.87 | 30.09 | 30.87 | +8.43% | 109,800 |
| 2026-04-22 | 28.69 | 28.69 | 28.47 | 28.47 | +2.23% | 6,200 |
| 2026-04-21 | 29.11 | 29.65 | 27.85 | 27.85 | +2.24% | 133,200 |
| 2026-04-20 | 27.24 | 27.24 | 27.24 | 27.24 | +0.00% | 0 |
| 2026-04-17 | 27.24 | 27.24 | 27.24 | 27.24 | +0.00% | 0 |
| 2026-04-16 | 27.24 | 27.24 | 27.24 | 27.24 | +5.42% | 5,400 |
| 2026-04-15 | 25.84 | 25.84 | 25.84 | 25.84 | +0.00% | 0 |
| 2026-04-14 | 25.84 | 25.84 | 25.84 | 25.84 | +8.71% | 400 |
| 2026-04-13 | 23.77 | 23.77 | 23.77 | 23.77 | -1.98% | 6,700 |
| 2026-04-10 | 24.25 | 24.25 | 24.25 | 24.25 | -4.72% | 300 |
| 2026-04-09 | 25.45 | 25.45 | 25.45 | 25.45 | +0.39% | 200 |
| 2026-04-08 | 25.35 | 25.35 | 25.35 | 25.35 | +0.00% | 0 |
| 2026-04-07 | 25.35 | 25.35 | 25.35 | 25.35 | +5.63% | 400 |
| 2026-04-06 | 24.00 | 24.00 | 24.00 | 24.00 | +0.00% | 0 |
| 2026-04-02 | 24.00 | 24.00 | 24.00 | 24.00 | +0.00% | 0 |
| 2026-04-01 | 24.00 | 24.00 | 24.00 | 24.00 | +0.00% | 0 |
| 2026-03-31 | 24.00 | 24.00 | 24.00 | 24.00 | +0.00% | 0 |
| 2026-03-30 | 23.00 | 25.56 | 23.00 | 24.00 | -2.64% | 1,400 |
| 2026-03-27 | 24.65 | 24.65 | 24.65 | 24.65 | -8.30% | 100 |
| 2026-03-26 | 26.88 | 26.88 | 26.88 | 26.88 | +0.00% | 0 |
| 2026-03-25 | 26.88 | 26.88 | 26.88 | 26.88 | -4.65% | 4,500 |
| 2026-03-24 | 28.19 | 28.19 | 28.19 | 28.19 | +9.26% | 370 |
| 2026-03-23 | 25.80 | 25.80 | 25.80 | 25.80 | -3.89% | 692 |
| 2026-03-19 | 26.84 | 26.84 | 26.84 | 26.84 | +0.75% | 193 |
| 2026-03-18 | 25.85 | 26.64 | 25.85 | 26.64 | -4.12% | 126,759 |
| 2026-03-16 | 27.79 | 27.79 | 27.79 | 27.79 | +4.87% | 568 |
| 2026-03-12 | 26.50 | 26.50 | 26.50 | 26.50 | +0.00% | 542 |
| 2026-03-10 | 26.50 | 26.50 | 26.50 | 26.50 | -2.45% | 7,645 |
| 2026-03-06 | 29.18 | 29.18 | 27.16 | 27.16 | +2.47% | 859 |
| 2026-03-05 | 24.21 | 26.51 | 24.21 | 26.51 | +5.20% | 5,751 |
| 2026-03-04 | 27.43 | 27.43 | 25.20 | 25.20 | +0.80% | 718 |
| 2026-03-03 | 25.00 | 25.00 | 25.00 | 25.00 | +2.25% | 530 |
| 2026-02-26 | 24.45 | 24.45 | 24.45 | 24.45 | +1.83% | 453 |
| 2026-02-25 | 24.01 | 24.01 | 24.01 | 24.01 | +0.64% | 326 |
| 2026-02-24 | 24.75 | 24.75 | 23.86 | 23.86 | -6.84% | 264 |
| 2026-02-23 | 25.61 | 25.61 | 25.61 | 25.61 | -2.58% | 264 |
| 2026-02-20 | 26.00 | 26.29 | 26.00 | 26.29 | +1.10% | 646 |
| 2026-02-19 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 1,057 |
| 2026-02-18 | 27.43 | 27.43 | 27.00 | 27.00 | +2.08% | 465 |
| 2026-02-13 | 26.50 | 26.50 | 26.45 | 26.45 | -18.04% | 5,470 |
| 2026-02-11 | 29.50 | 32.27 | 29.50 | 32.27 | +1.59% | 2,463 |
| 2026-02-10 | 29.56 | 31.77 | 29.56 | 31.77 | -0.14% | 313,855 |
| 2026-02-09 | 30.36 | 31.81 | 30.36 | 31.81 | +9.61% | 415 |
| 2026-02-06 | 28.45 | 29.02 | 28.45 | 29.02 | +3.02% | 6,764 |
| 2026-02-05 | 28.30 | 30.53 | 28.17 | 28.17 | -7.73% | 7,208 |
| 2026-02-04 | 30.53 | 30.53 | 30.53 | 30.53 | -9.85% | 65,212 |
| 2026-02-03 | 36.75 | 36.75 | 33.87 | 33.87 | -8.74% | 10,005 |
| 2026-01-29 | 35.34 | 37.11 | 35.34 | 37.11 | +3.08% | 340 |
| 2026-01-26 | 36.00 | 36.00 | 36.00 | 36.00 | -0.88% | 1,628 |
| 2026-01-23 | 36.32 | 36.32 | 36.32 | 36.32 | +0.92% | 225 |
| 2026-01-22 | 35.98 | 35.99 | 35.98 | 35.99 | -0.83% | 118,610 |
| 2026-01-20 | 34.92 | 36.29 | 34.92 | 36.29 | -4.50% | 661 |
| 2026-01-16 | 38.00 | 38.00 | 34.89 | 38.00 | +0.72% | 1,629 |
| 2026-01-15 | 37.73 | 37.73 | 36.75 | 37.73 | +1.97% | 1,027 |
| 2026-01-13 | 37.00 | 37.00 | 37.00 | 37.00 | -4.07% | 150 |
| 2026-01-08 | 36.20 | 38.57 | 36.20 | 38.57 | +0.97% | 1,040 |
| 2026-01-07 | 35.80 | 38.20 | 35.80 | 38.20 | +6.26% | 23,186 |
| 2026-01-06 | 35.95 | 35.95 | 35.95 | 35.95 | -0.14% | 314,385 |
| 2026-01-05 | 35.88 | 36.00 | 35.88 | 36.00 | +5.44% | 671 |
| 2026-01-02 | 34.33 | 34.33 | 34.14 | 34.14 | +6.64% | 1,062 |
| 2025-12-31 | 33.92 | 33.92 | 32.02 | 32.02 | -6.41% | 630 |
| 2025-12-30 | 34.00 | 34.21 | 34.00 | 34.21 | +0.62% | 1,150 |
| 2025-12-29 | 31.45 | 34.76 | 31.45 | 34.00 | -2.19% | 963 |
| 2025-12-23 | 34.76 | 34.76 | 34.76 | 34.76 | +3.24% | 1,680 |
| 2025-12-22 | 34.00 | 34.00 | 33.00 | 33.67 | -3.80% | 33,600 |
| 2025-12-17 | 35.00 | 35.00 | 35.00 | 35.00 | -1.34% | 301,250 |
| 2025-12-15 | 35.48 | 35.48 | 35.48 | 35.48 | -6.72% | 160 |
| 2025-12-12 | 38.03 | 38.03 | 38.03 | 38.03 | +6.83% | 295,695 |
| 2025-12-11 | 35.60 | 35.60 | 35.60 | 35.60 | -5.24% | 636 |
| 2025-12-04 | 37.57 | 37.57 | 37.57 | 37.57 | -4.33% | 145 |
| 2025-12-01 | 39.27 | 39.27 | 39.27 | 39.27 | -4.22% | 250 |
| 2025-11-26 | 41.00 | 41.00 | 41.00 | 41.00 | +5.01% | 157 |
| 2025-11-25 | 39.05 | 39.05 | 39.05 | 39.05 | +6.24% | 300 |
| 2025-11-24 | 36.75 | 36.75 | 36.75 | 36.75 | -0.68% | 300 |
| 2025-11-19 | 37.00 | 37.00 | 37.00 | 37.00 | +1.79% | 564 |
| 2025-11-10 | 36.35 | 36.35 | 36.35 | 36.35 | +2.19% | 106 |
| 2025-11-07 | 35.57 | 35.57 | 35.57 | 35.57 | -4.56% | 101 |
| 2025-11-04 | 36.67 | 37.27 | 36.24 | 37.27 | +1.62% | 536 |
| 2025-10-31 | 36.67 | 36.67 | 36.67 | 36.67 | +3.43% | 1,171 |
| 2025-10-30 | 35.46 | 35.46 | 35.46 | 35.46 | -2.29% | 1,385 |
| 2025-10-29 | 36.29 | 36.29 | 36.29 | 36.29 | +11.66% | 135 |
| 2025-10-22 | 32.50 | 32.50 | 32.50 | 32.50 | +0.62% | 100 |
| 2025-10-15 | 32.30 | 32.30 | 32.30 | 32.30 | +0.00% | 109 |
| 2025-10-14 | 32.30 | 32.30 | 32.30 | 32.30 | +0.00% | 1,257 |
| 2025-10-09 | 32.30 | 32.30 | 32.30 | 32.30 | -6.55% | 250 |
| 2025-10-06 | 34.56 | 34.56 | 34.56 | 34.56 | +8.80% | 100 |
| 2025-09-18 | 31.77 | 31.77 | 31.77 | 31.77 | +1.40% | 200 |
| 2025-09-15 | 30.50 | 31.33 | 30.50 | 31.33 | +10.90% | 4,612 |
| 2025-09-10 | 33.17 | 33.17 | 28.25 | 28.25 | -1.74% | 565 |
| 2025-09-02 | 28.75 | 28.75 | 28.75 | 28.75 | -8.18% | 125 |
| 2025-08-26 | 31.31 | 31.31 | 31.31 | 31.31 | -6.29% | 4,085 |
| 2025-08-25 | 33.41 | 33.41 | 33.41 | 33.41 | +6.00% | 100 |
| 2025-08-22 | 31.75 | 31.75 | 31.52 | 31.52 | +8.69% | 325 |
| 2025-08-20 | 31.00 | 31.00 | 29.00 | 29.00 | -4.13% | 300 |
| 2025-08-19 | 32.30 | 33.00 | 30.25 | 30.25 | -5.23% | 2,189 |
| 2025-08-18 | 32.01 | 32.01 | 31.27 | 31.92 | +2.21% | 2,679 |
| 2025-08-12 | 31.23 | 31.23 | 31.23 | 31.23 | -1.30% | 150 |
| 2025-08-11 | 31.64 | 31.64 | 31.64 | 31.64 | -3.56% | 301 |
| 2025-08-07 | 32.81 | 32.81 | 32.81 | 32.81 | +0.03% | 317 |
| 2025-08-05 | 32.80 | 32.80 | 32.80 | 32.80 | +7.14% | 1,603 |
| 2025-08-04 | 30.00 | 30.61 | 30.00 | 30.61 | +8.95% | 73,499 |
| 2025-07-30 | 28.10 | 28.10 | 28.10 | 28.10 | -2.43% | 344 |
| 2025-07-29 | 28.80 | 28.80 | 28.80 | 28.80 | +3.41% | 100 |
| 2025-07-25 | 27.85 | 27.85 | 27.85 | 27.85 | +1.59% | 1,872 |
| 2025-07-17 | 27.41 | 27.41 | 27.41 | 27.41 | -2.09% | 2,203 |
| 2025-07-14 | 28.00 | 28.00 | 28.00 | 28.00 | -0.36% | 200 |
| 2025-07-09 | 28.10 | 28.10 | 28.10 | 28.10 | +2.35% | 326 |
| 2025-07-08 | 27.45 | 27.45 | 27.45 | 27.45 | -1.06% | 301 |
| 2025-07-02 | 28.50 | 28.50 | 27.75 | 27.75 | -4.31% | 939 |
| 2025-06-27 | 29.00 | 29.00 | 27.76 | 29.00 | +9.43% | 1,785 |
| 2025-06-26 | 26.50 | 26.50 | 26.50 | 26.50 | +3.39% | 7,005 |
| 2025-06-25 | 25.63 | 25.63 | 25.63 | 25.63 | -8.92% | 307 |
| 2025-06-20 | 28.14 | 28.14 | 28.14 | 28.14 | +0.11% | 134 |
| 2025-06-16 | 28.11 | 28.11 | 28.11 | 28.11 | +2.33% | 399 |
| 2025-06-13 | 27.21 | 27.47 | 27.21 | 27.47 | +0.00% | 299 |
| 2025-06-09 | 25.25 | 27.47 | 25.25 | 27.47 | -0.19% | 490 |
| 2025-05-30 | 27.52 | 27.52 | 27.52 | 27.52 | +10.76% | 740 |
| 2025-05-21 | 24.85 | 24.85 | 24.85 | 24.85 | -0.69% | 530 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+13.25%). Worst month: Feb (-27.80%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is NEC Corporation's (NIPNF) latest close?
29.26 on 2026-10-30, from the Closelook data lake's daily price record.
What is NIPNF's 52-week high and low?
41.00 high and 21.65 low over the trailing 52 weeks, as of 2026-10-30.
What is NEC Corporation's strongest and weakest month historically?
Historically, NIPNF's strongest calendar month has been Jul (average +13.25%) and its weakest Feb (average -27.80%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 258 daily bars in the Closelook data lake.