NECPY
NEC CORP UNSP/ADR NEW
stockOTCADR
EODOct 1, 2026
15.79USD-2.531%(-0.41)594
NECPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 15.36 | 15.79 | 15.36 | 15.79 | -2.531% | 594 | 0.000% |
| 2026-09-30 | 15.20 | 16.20 | 15.06 | 16.20 | +2.015% | 2,090 | -2.531% |
| 2026-09-29 | 15.88 | 15.88 | 15.88 | 15.88 | -0.023% | 1,524 | -0.567% |
| 2026-09-28 | 15.52 | 16.54 | 15.52 | 15.88 | +15.854% | 1,286 | -0.589% |
| 2026-09-23 | 13.71 | 16.79 | 13.71 | 13.71 | -15.056% | 269 | +15.171% |
| 2026-09-17 | 15.92 | 16.14 | 15.92 | 16.14 | +3.263% | 495 | -2.169% |
| 2026-09-16 | 15.63 | 15.63 | 15.63 | 15.63 | +1.362% | 120 | +1.024% |
| 2026-09-15 | 15.42 | 15.42 | 15.42 | 15.42 | -6.204% | 333 | +2.399% |
| 2026-09-14 | 16.44 | 16.44 | 16.44 | 16.44 | +2.494% | 1,405 | -3.954% |
| 2026-09-11 | 14.72 | 16.04 | 14.72 | 16.04 | +10.426% | 1,312 | -1.559% |
| 2026-09-10 | 14.53 | 14.53 | 14.53 | 14.53 | +0.246% | 1,647 | +8.705% |
| 2026-09-09 | 15.70 | 15.70 | 14.49 | 14.49 | -5.909% | 14,680 | +8.972% |
| 2026-09-03 | 15.10 | 15.40 | 15.10 | 15.40 | +1.050% | 1,458 | +2.532% |
| 2026-09-02 | 15.24 | 15.24 | 15.24 | 15.24 | 0.000% | 860 | +3.609% |
| 2026-08-31 | 15.24 | 15.24 | 15.24 | 15.24 | +9.404% | 411 | +3.609% |
| 2026-08-25 | 13.93 | 13.93 | 13.93 | 13.93 | 0.000% | 323 | +13.352% |
| 2026-08-21 | 13.93 | 13.93 | 13.93 | 13.93 | +0.122% | 1,777 | +13.352% |
| 2026-08-19 | 14.72 | 14.72 | 13.91 | 13.91 | -5.547% | 1,017 | +13.491% |
| 2026-08-18 | 14.31 | 14.73 | 14.31 | 14.73 | -4.226% | 472 | +7.196% |
| 2026-08-17 | 15.39 | 15.39 | 15.38 | 15.38 | -5.818% | 715 | +2.666% |
| 2026-08-14 | 16.60 | 17.70 | 16.33 | 16.33 | +14.596% | 3,922 | -3.307% |
| 2026-08-12 | 14.25 | 15.46 | 14.05 | 14.25 | -13.897% | 6,719 | +10.807% |
| 2026-08-11 | 16.25 | 16.55 | 16.25 | 16.55 | -1.194% | 1,310 | -4.592% |
| 2026-08-07 | 15.38 | 16.75 | 15.38 | 16.75 | +2.509% | 634 | -5.731% |
| 2026-08-06 | 14.88 | 16.34 | 14.88 | 16.34 | +1.870% | 1,637 | -3.366% |
| 2026-08-05 | 14.22 | 16.05 | 14.22 | 16.04 | +0.944% | 2,877 | -1.559% |
| 2026-08-04 | 15.06 | 15.89 | 14.85 | 15.89 | +0.379% | 3,674 | -0.629% |
| 2026-08-03 | 15.83 | 15.83 | 15.83 | 15.83 | 0.000% | 2,026 | -0.253% |
| 2026-07-31 | 15.10 | 15.83 | 15.10 | 15.83 | +8.202% | 1,899 | -0.253% |
| 2026-07-29 | 14.60 | 15.01 | 14.60 | 14.63 | +5.271% | 13,141 | +7.929% |
| 2026-07-28 | 13.90 | 13.90 | 13.90 | 13.90 | -0.305% | 199 | +13.618% |
| 2026-07-27 | 12.76 | 13.94 | 12.76 | 13.94 | +7.978% | 1,121 | +13.271% |
| 2026-07-24 | 13.60 | 13.61 | 12.91 | 12.91 | -4.370% | 19,507 | +22.308% |
| 2026-07-22 | 13.50 | 13.50 | 13.50 | 13.50 | -1.603% | 157 | +16.963% |
| 2026-07-21 | 14.15 | 14.15 | 13.50 | 13.72 | -0.218% | 3,227 | +15.087% |
| 2026-07-17 | 13.75 | 13.75 | 13.75 | 13.75 | -1.856% | 340 | +14.836% |
| 2026-07-16 | 14.01 | 14.01 | 14.01 | 14.01 | +3.778% | 1,149 | +12.705% |
| 2026-07-15 | 13.50 | 13.50 | 13.50 | 13.50 | -1.603% | 202 | +16.963% |
| 2026-07-14 | 13.65 | 13.72 | 12.51 | 13.72 | +2.159% | 11,427 | +15.087% |
| 2026-07-10 | 13.43 | 13.43 | 13.43 | 13.43 | -8.014% | 202 | +17.573% |
| 2026-07-09 | 13.84 | 14.60 | 13.84 | 14.60 | +18.603% | 297 | +8.151% |
| 2026-07-08 | 12.31 | 12.31 | 12.31 | 12.31 | -6.530% | 322 | +28.270% |
| 2026-07-07 | 13.75 | 13.75 | 13.15 | 13.17 | +4.491% | 14,536 | +19.894% |
| 2026-07-06 | 12.60 | 12.60 | 12.60 | 12.60 | +0.994% | 724 | +25.278% |
| 2026-07-02 | 13.00 | 13.00 | 12.48 | 12.48 | +1.053% | 505 | +26.522% |
| 2026-06-30 | 12.25 | 12.35 | 12.10 | 12.35 | -2.372% | 8,209 | +27.854% |
| 2026-06-26 | 12.65 | 12.65 | 11.76 | 12.65 | +4.545% | 951 | +24.822% |
| 2026-06-25 | 12.50 | 12.50 | 10.78 | 12.10 | -4.649% | 1,883 | +30.496% |
| 2026-06-24 | 12.69 | 12.69 | 12.18 | 12.69 | +13.092% | 2,109 | +24.429% |
| 2026-06-23 | 11.50 | 11.77 | 11.22 | 11.22 | -6.100% | 1,878 | +40.718% |
| 2026-06-22 | 11.95 | 11.95 | 11.95 | 11.95 | -5.831% | 710 | +32.134% |
| 2026-06-18 | 12.28 | 12.69 | 12.28 | 12.69 | -0.035% | 1,018 | +24.429% |
| 2026-06-17 | 12.69 | 12.69 | 12.69 | 12.69 | +2.706% | 573 | +24.386% |
| 2026-06-16 | 12.23 | 12.36 | 11.10 | 12.36 | -2.983% | 2,393 | +27.751% |
| 2026-06-15 | 12.50 | 12.74 | 12.50 | 12.74 | -0.624% | 299 | +23.940% |
| 2026-06-12 | 12.45 | 12.82 | 12.19 | 12.82 | -5.735% | 1,224 | +23.167% |
| 2026-06-11 | 13.50 | 13.60 | 13.50 | 13.60 | +0.798% | 661 | +16.103% |
| 2026-06-10 | 13.05 | 14.36 | 13.05 | 13.49 | +11.323% | 2,270 | +17.030% |
| 2026-06-09 | 12.80 | 12.80 | 12.12 | 12.12 | -13.429% | 1,564 | +30.281% |
| 2026-06-05 | 14.00 | 14.00 | 14.00 | 14.00 | -1.060% | 571 | +12.786% |
| 2026-06-04 | 14.15 | 14.15 | 14.15 | 14.15 | +3.853% | 1,596 | +11.590% |
| 2026-06-03 | 13.87 | 13.87 | 13.63 | 13.63 | -1.766% | 1,998 | +15.890% |
| 2026-06-01 | 13.35 | 14.01 | 13.35 | 13.87 | +0.507% | 739 | +13.843% |
| 2026-05-29 | 12.85 | 13.81 | 12.85 | 13.80 | +6.977% | 1,676 | +14.420% |
| 2026-05-28 | 12.90 | 13.10 | 12.90 | 12.90 | -3.407% | 1,047 | +22.403% |
| 2026-05-27 | 13.81 | 13.81 | 13.36 | 13.36 | +4.336% | 1,128 | +18.233% |
| 2026-05-22 | 11.80 | 12.83 | 11.80 | 12.80 | +2.811% | 144,592 | +23.359% |
| 2026-05-21 | 13.50 | 13.50 | 11.90 | 12.45 | -4.896% | 29,690 | +26.827% |
| 2026-05-19 | 13.09 | 13.09 | 13.09 | 13.09 | +1.441% | 292 | +20.618% |
| 2026-05-18 | 12.00 | 12.90 | 12.00 | 12.90 | +3.178% | 378 | +22.356% |
| 2026-05-15 | 12.51 | 12.51 | 12.51 | 12.51 | -3.788% | 154 | +26.244% |
| 2026-05-14 | 13.00 | 13.00 | 13.00 | 13.00 | -3.775% | 258 | +21.462% |
| 2026-05-13 | 13.00 | 14.26 | 13.00 | 13.51 | +2.816% | 8,800 | +16.876% |
| 2026-05-12 | 13.13 | 13.78 | 13.13 | 13.14 | -1.203% | 7,229 | +20.167% |
| 2026-05-11 | 13.30 | 13.30 | 13.30 | 13.30 | -3.971% | 290 | +18.722% |
| 2026-05-07 | 13.30 | 13.85 | 13.24 | 13.85 | +1.540% | 640 | +14.007% |
| 2026-05-06 | 13.68 | 13.68 | 13.60 | 13.64 | +4.923% | 1,066 | +15.762% |
| 2026-05-05 | 13.47 | 13.48 | 12.92 | 13.00 | +3.257% | 1,064 | +21.462% |
| 2026-05-04 | 13.55 | 13.80 | 12.59 | 12.59 | -7.033% | 12,567 | +25.417% |
| 2026-05-01 | 13.04 | 13.95 | 12.98 | 13.54 | -4.630% | 18,822 | +16.596% |
| 2026-04-30 | 13.75 | 14.20 | 13.75 | 14.20 | -3.801% | 741 | +11.197% |
| 2026-04-29 | 14.15 | 14.76 | 14.15 | 14.76 | +5.436% | 654 | +6.971% |
| 2026-04-28 | 14.00 | 14.01 | 13.75 | 14.00 | -6.417% | 9,407 | +12.786% |
| 2026-04-27 | 15.00 | 15.00 | 14.96 | 14.96 | +0.741% | 1,110 | +5.548% |
| 2026-04-24 | 14.35 | 14.85 | 14.35 | 14.85 | +1.365% | 1,721 | +6.330% |
| 2026-04-22 | 14.70 | 14.70 | 14.65 | 14.65 | +4.625% | 1,836 | +7.782% |
| 2026-04-21 | 14.00 | 14.00 | 14.00 | 14.00 | +5.487% | 145 | +12.766% |
| 2026-04-20 | 13.27 | 13.27 | 13.27 | 13.27 | -4.982% | 3,044 | +18.954% |
| 2026-04-17 | 13.51 | 13.97 | 13.51 | 13.97 | +6.438% | 3,249 | +13.028% |
| 2026-04-16 | 13.74 | 13.74 | 13.13 | 13.13 | -2.561% | 463 | +20.305% |
| 2026-04-14 | 12.94 | 13.47 | 12.94 | 13.47 | +3.615% | 1,654 | +17.223% |
| 2026-04-10 | 12.70 | 13.00 | 12.70 | 13.00 | -5.523% | 618 | +21.462% |
| 2026-04-08 | 13.76 | 13.76 | 13.76 | 13.76 | +9.746% | 266 | +14.753% |
| 2026-04-07 | 13.30 | 13.30 | 12.54 | 12.54 | -8.815% | 6,405 | +25.937% |
| 2026-04-01 | 13.00 | 13.75 | 13.00 | 13.75 | +9.562% | 809 | +14.836% |
| 2026-03-31 | 12.39 | 12.70 | 12.39 | 12.55 | +9.799% | 7,256 | +25.817% |
| 2026-03-30 | 12.20 | 12.65 | 11.43 | 11.43 | -4.750% | 2,493 | +38.145% |
| 2026-03-27 | 12.00 | 12.00 | 12.00 | 12.00 | -7.692% | 391 | +31.583% |
| 2026-03-26 | 12.42 | 13.79 | 12.42 | 13.00 | -3.130% | 5,921 | +21.462% |
| 2026-03-25 | 13.75 | 13.75 | 12.75 | 13.42 | -2.400% | 6,054 | +17.660% |
| 2026-03-24 | 13.75 | 13.75 | 13.75 | 13.75 | +6.237% | 527 | +14.836% |
| 2026-03-23 | 13.75 | 13.75 | 12.94 | 12.94 | -10.369% | 2,200 | +21.999% |
| 2026-03-20 | 14.44 | 14.44 | 14.44 | 14.44 | +11.077% | 263 | +9.349% |
| 2026-03-19 | 12.02 | 14.00 | 12.02 | 13.00 | -7.143% | 355 | +21.462% |
| 2026-03-18 | 13.22 | 14.00 | 12.94 | 14.00 | +0.143% | 1,133 | +12.786% |
| 2026-03-17 | 12.40 | 13.98 | 12.40 | 13.98 | -0.143% | 8,264 | +12.947% |
| 2026-03-16 | 14.00 | 14.00 | 13.73 | 14.00 | -6.166% | 1,778 | +12.786% |
| 2026-03-12 | 14.92 | 14.92 | 13.29 | 14.92 | +7.924% | 1,617 | +5.831% |
| 2026-03-10 | 14.95 | 14.95 | 13.82 | 13.82 | +0.909% | 400 | +14.218% |
| 2026-03-06 | 13.70 | 13.70 | 13.70 | 13.70 | -11.441% | 557 | +15.255% |
| 2026-03-04 | 13.78 | 15.47 | 12.09 | 15.47 | +16.755% | 1,554 | +2.069% |
| 2026-03-03 | 14.19 | 14.19 | 13.25 | 13.25 | -6.920% | 13,236 | +19.170% |
| 2026-03-02 | 13.50 | 14.23 | 13.50 | 14.23 | -3.190% | 3,132 | +10.924% |
| 2026-02-27 | 15.43 | 15.43 | 14.70 | 14.70 | +8.919% | 11,347 | +7.386% |
| 2026-02-26 | 13.50 | 14.83 | 13.50 | 13.50 | +11.432% | 765 | +16.963% |
| 2026-02-25 | 12.12 | 12.12 | 12.12 | 12.12 | -11.115% | 1,069 | +30.334% |
| 2026-02-24 | 11.76 | 13.63 | 11.76 | 13.63 | -4.149% | 771 | +15.847% |
| 2026-02-23 | 13.50 | 14.22 | 13.00 | 14.22 | +0.424% | 866 | +11.041% |
| 2026-02-20 | 14.16 | 14.16 | 14.16 | 14.16 | -7.203% | 470 | +11.512% |
| 2026-02-19 | 14.13 | 15.26 | 13.29 | 15.26 | +4.422% | 4,305 | +3.480% |
| 2026-02-18 | 13.84 | 14.68 | 13.84 | 14.61 | +5.775% | 2,240 | +8.056% |
| 2026-02-17 | 13.81 | 13.81 | 13.81 | 13.81 | +6.269% | 1,999 | +14.296% |
| 2026-02-13 | 15.85 | 15.85 | 11.76 | 13.00 | -11.625% | 28,649 | +21.462% |
| 2026-02-12 | 15.00 | 15.00 | 14.71 | 14.71 | -17.173% | 30,239 | +7.342% |
| 2026-02-11 | 16.88 | 17.76 | 16.88 | 17.76 | +11.000% | 51,118 | -11.092% |
| 2026-02-10 | 15.96 | 16.00 | 15.96 | 16.00 | -0.559% | 13,530 | -1.313% |
| 2026-02-09 | 16.09 | 16.10 | 15.39 | 16.09 | +17.445% | 28,684 | -1.865% |
| 2026-02-06 | 13.70 | 13.70 | 13.70 | 13.70 | -14.321% | 765 | +15.255% |
| 2026-02-04 | 15.30 | 15.99 | 15.30 | 15.99 | -15.397% | 945 | -1.251% |
| 2026-01-30 | 18.90 | 18.90 | 18.90 | 18.90 | +19.318% | 922 | -16.455% |
| 2026-01-29 | 20.18 | 20.18 | 15.84 | 15.84 | -6.272% | 6,847 | -0.316% |
| 2026-01-28 | 20.65 | 20.65 | 16.90 | 16.90 | -7.245% | 600 | -6.568% |
| 2026-01-26 | 18.60 | 18.60 | 18.00 | 18.22 | -6.827% | 7,401 | -13.337% |
| 2026-01-23 | 18.60 | 19.55 | 18.60 | 19.55 | +8.236% | 1,474 | -19.253% |
| 2026-01-16 | 18.07 | 18.84 | 18.07 | 18.07 | +2.508% | 1,886 | -12.603% |
| 2026-01-07 | 18.10 | 18.10 | 17.63 | 17.63 | +6.948% | 245 | -10.411% |
| 2025-12-19 | 16.51 | 16.51 | 16.48 | 16.48 | -9.945% | 2,000 | -4.187% |
| 2025-12-18 | 18.30 | 18.30 | 18.30 | 18.30 | 0.000% | 5,610 | -13.716% |
| 2025-12-15 | 18.30 | 18.30 | 18.30 | 18.30 | 0.000% | 1,400 | -13.716% |
| 2025-12-12 | 15.43 | 18.31 | 15.43 | 18.30 | +1.667% | 1,643 | -13.716% |
| 2025-12-10 | 19.83 | 19.83 | 18.00 | 18.00 | +3.627% | 402 | -12.278% |
| 2025-12-09 | 20.00 | 20.00 | 17.37 | 17.37 | -11.060% | 2,810 | -9.096% |
| 2025-12-08 | 20.00 | 20.00 | 18.50 | 19.53 | +0.211% | 1,173 | -19.150% |
| 2025-12-04 | 19.49 | 19.49 | 19.49 | 19.49 | -2.556% | 558 | -18.979% |
| 2025-11-25 | 20.00 | 20.00 | 20.00 | 20.00 | +1.937% | 1,406 | -21.050% |
| 2025-11-21 | 19.62 | 19.62 | 19.62 | 19.62 | +0.003% | 508 | -19.521% |
| 2025-11-19 | 19.62 | 19.62 | 19.62 | 19.62 | +12.111% | 1,038 | -19.519% |
| 2025-10-27 | 17.50 | 17.50 | 17.50 | 17.50 | +9.102% | 311 | -9.771% |
| 2025-10-16 | 16.04 | 16.04 | 16.04 | 16.04 | -3.023% | 258 | -1.559% |
| 2025-10-07 | 16.54 | 16.54 | 16.54 | 16.54 | +3.375% | 326 | -4.534% |
| 2025-09-16 | 16.00 | 16.00 | 16.00 | 16.00 | -8.204% | 575 | -1.313% |
| 2025-09-11 | 15.52 | 17.43 | 15.52 | 17.43 | 0.000% | 500 | -9.409% |