Nec Corp (NEC1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.26 | 4.38054286482 | 74.42 | 77.68 | 74.28 | 171 | 75.84490035 | DE |
| 4 | 10.1 | 14.945250074 | 67.58 | 77.68 | 66.22 | 269 | 71.39273641 | DE |
| 12 | 10.5 | 15.629651682 | 67.18 | 77.68 | 62.5 | 299 | 68.17159789 | DE |
| 26 | 25.68 | 49.3846153846 | 52 | 77.68 | 51.5 | 316 | 63.55234634 | DE |
| 52 | 29.08 | 59.8353909465 | 48.6 | 77.68 | 44.8 | 291 | 59.16227482 | DE |
| 156 | 29.08 | 59.8353909465 | 48.6 | 77.68 | 44.8 | 291 | 59.16227482 | DE |
| 260 | 29.08 | 59.8353909465 | 48.6 | 77.68 | 44.8 | 291 | 59.16227482 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 76.3 | 0.38 | 0.50 | 76.28 | 76.3 | 76.28 | 67 |
| 1719260820 | 75.92 | 1.48 | 1.99 | 74.28 | 76.14 | 74.28 | 224 |
| 1719001620 | 74.44 | -1.22 | -1.61 | 74.44 | 74.44 | 74.44 | 70 |
| 1718915160 | 75.66 | -0.4 | -0.53 | 75.7 | 75.7 | 74.62 | 137 |
| 1718828820 | 76.06 | 1.58 | 2.12 | 74.42 | 76.06 | 74.42 | 355 |
| 1718742360 | 74.48 | 0.5 | 0.68 | 74.819999 | 74.819999 | 73.599999 | 162 |
| 1718656020 | 73.98 | 0.02 | 0.03 | 73 | 73.98 | 72.099999 | 101 |
| 1718396820 | 73.959999 | 1.04 | 1.43 | 74.36 | 74.36 | 73.7 | 198 |
| 1718310420 | 72.92 | 0.02 | 0.03 | 72.92 | 72.92 | 72.92 | 30 |
| 1718224020 | 72.9 | -0.74 | -1.00 | 72.319999 | 72.9 | 71.819999 | 445 |
| 1718137620 | 73.64 | 0.76 | 1.04 | 72.88 | 73.7 | 72.88 | 220 |
| 1718051220 | 72.88 | 1.9 | 2.68 | 72.3 | 72.9 | 72.3 | 237 |
| 1717792020 | 70.98 | 0.66 | 0.94 | 71 | 71 | 70.98 | 75 |
| 1717705620 | 70.319999 | 2.52 | 3.72 | 69.98 | 70.36 | 69.2 | 1475 |
| 1717619220 | 67.8 | -1.4 | -2.02 | 68.16 | 68.16 | 67.599999 | 835 |
| 1717532820 | 69.2 | 0.56 | 0.82 | 68.22 | 69.2 | 68.22 | 105 |
| 1717446420 | 68.64 | -0.26 | -0.38 | 67.54 | 68.64 | 67.54 | 22 |
| 1717187220 | 68.9 | 2.68 | 4.05 | 67.56 | 68.9 | 67.42 | 418 |
| 1717100820 | 66.22 | -2.54 | -3.69 | 66.22 | 66.22 | 66.22 | 52 |
| 1717014420 | 68.76 | -1.72 | -2.44 | 67.58 | 68.76 | 67.58 | 158 |
| 1716928020 | 70.48 | 0.98 | 1.41 | 70.56 | 70.68 | 70.48 | 239 |
| 1716841560 | 69.5 | 2.66 | 3.98 | 69.5 | 69.5 | 69.5 | 200 |
| 1716582420 | 66.84 | 0.1 | 0.15 | 67.42 | 67.42 | 66.84 | 200 |
| 1716496020 | 66.739999 | 1.02 | 1.55 | 67.84 | 67.84 | 66.739999 | 126 |
| 1716409620 | 65.72 | 0.72 | 1.11 | 65.72 | 65.72 | 65.72 | 11 |
| 1716323160 | 65 | 0.84 | 1.31 | 65.44 | 65.44 | 64.42 | 166 |
| 1716236820 | 64.16 | 0 | 0.00 | 64.16 | 64.16 | 64.16 | 0 |
| 1715977620 | 64.16 | -0.76 | -1.17 | 64.4 | 64.4 | 64.16 | 77 |
| 1715891220 | 64.92 | 0 | 0.00 | 64.92 | 64.92 | 64.92 | 0 |
| 1715804820 | 64.92 | 0.06 | 0.09 | 65.58 | 65.58 | 64.92 | 79 |
| 1715718420 | 64.86 | 0.74 | 1.15 | 63.76 | 64.86 | 63.76 | 118 |
| 1715632020 | 64.12 | 0 | 0.00 | 64.12 | 64.12 | 64.12 | 0 |
| 1715372820 | 64.12 | -4.86 | -7.05 | 63.32 | 64.12 | 63 | 822 |
| 1715286420 | 68.98 | 0 | 0.00 | 68.98 | 68.98 | 68.98 | 0 |
| 1715200020 | 68.98 | 0 | 0.00 | 68.98 | 68.98 | 68.98 | 0 |
| 1715113620 | 68.98 | 1.24 | 1.83 | 67.819999 | 68.98 | 67.819999 | 106 |
| 1715027220 | 67.739999 | 0 | 0.00 | 67.739999 | 67.739999 | 67.739999 | 0 |
| 1714768020 | 67.739999 | 0.46 | 0.68 | 67.739999 | 67.739999 | 67.739999 | 2 |
| 1714681560 | 67.28 | -1.4 | -2.04 | 67.54 | 67.54 | 66.819998 | 35 |
| 1714508820 | 68.68 | 2.56 | 3.87 | 68.68 | 68.68 | 68.68 | 2 |
| 1714422420 | 66.12 | 1.68 | 2.61 | 66.12 | 66.12 | 66.12 | 30 |
| 1714163220 | 64.44 | 1.44 | 2.29 | 65.019999 | 65.2 | 64.44 | 1048 |
| 1714076820 | 63 | -3 | -4.55 | 63.56 | 63.56 | 62.5 | 335 |
| 1713990420 | 66 | 0.44 | 0.67 | 66.819998 | 66.819998 | 64.48 | 620 |
| 1713903960 | 65.56 | 0.74 | 1.14 | 65.379999 | 65.56 | 65.099999 | 562 |
| 1713817560 | 64.819998 | -0.02 | -0.03 | 64.5 | 64.84 | 63.94 | 385 |
| 1713558420 | 64.84 | -1.4 | -2.11 | 66 | 66 | 64.12 | 1256 |
| 1713472020 | 66.239999 | -0.78 | -1.16 | 66.319998 | 66.319998 | 66.239999 | 254 |
| 1713385620 | 67.019999 | 0.14 | 0.21 | 67.08 | 67.08 | 67.019999 | 42 |
| 1713299220 | 66.879999 | -2.62 | -3.77 | 68 | 68 | 65.8 | 1301 |
| 1713212820 | 69.5 | -2.84 | -3.93 | 70.44 | 70.44 | 69.5 | 311 |
| 1712953620 | 72.34 | 2.08 | 2.96 | 70.52 | 72.34 | 70.36 | 283 |
| 1712867220 | 70.26 | 1.28 | 1.86 | 69.34 | 70.56 | 69.34 | 710 |
| 1712780760 | 68.98 | 0 | 0.00 | 69 | 70.459999 | 68.98 | 514 |
| 1712694360 | 68.98 | 0.12 | 0.17 | 68.84 | 68.98 | 68.84 | 84 |
| 1712607960 | 68.86 | 0.58 | 0.85 | 68.8 | 68.9 | 68.8 | 154 |
| 1712348820 | 68.28 | 1.04 | 1.55 | 68.08 | 68.28 | 68.08 | 44 |
| 1712262360 | 67.239999 | 0.36 | 0.54 | 68.04 | 68.04 | 67.239999 | 210 |
| 1712175960 | 66.879999 | -0.24 | -0.36 | 67.18 | 67.18 | 66.64 | 151 |
| 1712089560 | 67.12 | -1.38 | -2.01 | 67.76 | 67.819999 | 66.98 | 303 |
| 1711661160 | 68.5 | 1 | 1.48 | 68 | 69.5 | 68 | 254 |
| 1711574820 | 67.5 | 0.5 | 0.75 | 66.5 | 67.5 | 66.5 | 32 |
| 1711488360 | 67 | -1 | -1.47 | 67 | 67 | 67 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
