NEC Capital Solutions Limited 8793
TSE · Japan · Finance
¥4,035.00-65.00 (-1.59%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,035.00 | -1.59% | ¥4,080.00 | ¥4,080.00 | ¥4,035.00 | 22.30K |
| 2026-10-01 | ¥4,100.00 | -1.20% | ¥4,150.00 | ¥4,150.00 | ¥4,090.00 | 23.30K |
| 2026-09-30 | ¥4,150.00 | +0.36% | ¥4,135.00 | ¥4,155.00 | ¥4,120.00 | 19.80K |
| 2026-09-29 | ¥4,135.00 | -2.59% | ¥4,180.00 | ¥4,190.00 | ¥4,135.00 |
| 27.30K |
| 2026-09-28 | ¥4,245.00 | -0.93% | ¥4,305.00 | ¥4,310.00 | ¥4,245.00 | 43.30K |
| 2026-09-25 | ¥4,285.00 | +1.78% | ¥4,235.00 | ¥4,285.00 | ¥4,220.00 | 16.20K |
| 2026-09-24 | ¥4,210.00 | -0.59% | ¥4,235.00 | ¥4,250.00 | ¥4,210.00 | 14.90K |
| 2026-09-18 | ¥4,235.00 | -0.94% | ¥4,245.00 | ¥4,275.00 | ¥4,210.00 | 21.10K |
| 2026-09-17 | ¥4,275.00 | +0.83% | ¥4,240.00 | ¥4,275.00 | ¥4,235.00 | 18.80K |
| 2026-09-16 | ¥4,240.00 | +0.71% | ¥4,210.00 | ¥4,240.00 | ¥4,210.00 | 8.80K |
| 2026-09-15 | ¥4,210.00 | -0.12% | ¥4,215.00 | ¥4,230.00 | ¥4,210.00 | 12.30K |
| 2026-09-14 | ¥4,215.00 | +0.96% | ¥4,175.00 | ¥4,235.00 | ¥4,175.00 | 13.50K |
| 2026-09-11 | ¥4,175.00 | 0.00% | ¥4,175.00 | ¥4,180.00 | ¥4,135.00 | 17.60K |
| 2026-09-10 | ¥4,175.00 | +0.85% | ¥4,140.00 | ¥4,180.00 | ¥4,120.00 | 17.30K |
| 2026-09-09 | ¥4,140.00 | -1.08% | ¥4,175.00 | ¥4,175.00 | ¥4,125.00 | 18.10K |
| 2026-09-08 | ¥4,185.00 | -0.59% | ¥4,225.00 | ¥4,230.00 | ¥4,180.00 | 19.00K |
| 2026-09-07 | ¥4,210.00 | +0.72% | ¥4,180.00 | ¥4,250.00 | ¥4,165.00 | 24.10K |
| 2026-09-04 | ¥4,180.00 | -0.48% | ¥4,185.00 | ¥4,190.00 | ¥4,165.00 | 10.60K |
| 2026-09-03 | ¥4,200.00 | +0.60% | ¥4,200.00 | ¥4,220.00 | ¥4,190.00 | 10.20K |
| 2026-09-02 | ¥4,175.00 | -1.30% | ¥4,200.00 | ¥4,205.00 | ¥4,175.00 | 16.10K |
| 2026-09-01 | ¥4,230.00 | -0.59% | ¥4,255.00 | ¥4,270.00 | ¥4,205.00 | 16.20K |
| 2026-08-31 | ¥4,255.00 | -0.23% | ¥4,270.00 | ¥4,275.00 | ¥4,225.00 | 17.80K |
| 2026-08-28 | ¥4,265.00 | -0.12% | ¥4,260.00 | ¥4,295.00 | ¥4,245.00 | 12.40K |
| 2026-08-27 | ¥4,270.00 | -0.23% | ¥4,280.00 | ¥4,295.00 | ¥4,255.00 | 11.20K |
| 2026-08-26 | ¥4,280.00 | +0.94% | ¥4,265.00 | ¥4,285.00 | ¥4,260.00 | 11.90K |
| 2026-08-25 | ¥4,240.00 | +0.36% | ¥4,255.00 | ¥4,260.00 | ¥4,220.00 | 8.60K |
| 2026-08-24 | ¥4,225.00 | +0.36% | ¥4,220.00 | ¥4,270.00 | ¥4,215.00 | 22.30K |
| 2026-08-21 | ¥4,210.00 | +1.20% | ¥4,155.00 | ¥4,215.00 | ¥4,150.00 | 34.60K |
| 2026-08-20 | ¥4,160.00 | +0.60% | ¥4,135.00 | ¥4,170.00 | ¥4,120.00 | 13.00K |
| 2026-08-19 | ¥4,135.00 | -0.84% | ¥4,170.00 | ¥4,170.00 | ¥4,105.00 | 19.00K |
| 2026-08-18 | ¥4,170.00 | 0.00% | ¥4,150.00 | ¥4,195.00 | ¥4,150.00 | 14.20K |
| 2026-08-17 | ¥4,170.00 | +0.12% | ¥4,130.00 | ¥4,180.00 | ¥4,125.00 | 21.50K |
| 2026-08-14 | ¥4,165.00 | +0.48% | ¥4,120.00 | ¥4,165.00 | ¥4,095.00 | 20.00K |
| 2026-08-13 | ¥4,145.00 | +0.97% | ¥4,120.00 | ¥4,145.00 | ¥4,090.00 | 13.40K |
| 2026-08-12 | ¥4,105.00 | +0.49% | ¥4,100.00 | ¥4,130.00 | ¥4,085.00 | 16.20K |
| 2026-08-10 | ¥4,085.00 | +0.37% | ¥4,090.00 | ¥4,090.00 | ¥4,045.00 | 14.10K |
| 2026-08-07 | ¥4,070.00 | +0.37% | ¥4,040.00 | ¥4,110.00 | ¥4,040.00 | 13.20K |
| 2026-08-06 | ¥4,055.00 | +0.75% | ¥4,025.00 | ¥4,085.00 | ¥4,025.00 | 11.50K |
| 2026-08-05 | ¥4,025.00 | +0.12% | ¥4,030.00 | ¥4,055.00 | ¥4,010.00 | 17.70K |
| 2026-08-04 | ¥4,020.00 | -1.59% | ¥4,110.00 | ¥4,110.00 | ¥4,020.00 | 21.90K |
| 2026-08-03 | ¥4,085.00 | -1.57% | ¥4,030.00 | ¥4,115.00 | ¥3,980.00 | 39.80K |
| 2026-07-31 | ¥4,150.00 | -1.19% | ¥4,200.00 | ¥4,210.00 | ¥4,140.00 | 22.40K |
| 2026-07-30 | ¥4,200.00 | -0.12% | ¥4,205.00 | ¥4,205.00 | ¥4,120.00 | 34.00K |
| 2026-07-29 | ¥4,205.00 | +2.31% | ¥4,115.00 | ¥4,210.00 | ¥4,105.00 | 30.50K |
| 2026-07-28 | ¥4,110.00 | -0.24% | ¥4,075.00 | ¥4,115.00 | ¥4,060.00 | 17.70K |
| 2026-07-27 | ¥4,120.00 | +1.35% | ¥4,065.00 | ¥4,120.00 | ¥4,065.00 | 14.30K |
| 2026-07-24 | ¥4,065.00 | -1.09% | ¥4,075.00 | ¥4,105.00 | ¥4,050.00 | 10.50K |
| 2026-07-23 | ¥4,110.00 | -0.12% | ¥4,115.00 | ¥4,115.00 | ¥4,090.00 | 8.10K |
| 2026-07-22 | ¥4,115.00 | +0.73% | ¥4,090.00 | ¥4,125.00 | ¥4,075.00 | 13.90K |
| 2026-07-21 | ¥4,085.00 | +1.74% | ¥4,050.00 | ¥4,110.00 | ¥4,035.00 | 16.80K |
| 2026-07-17 | ¥4,015.00 | -1.71% | ¥4,100.00 | ¥4,105.00 | ¥3,990.00 | 22.40K |
| 2026-07-16 | ¥4,085.00 | -0.49% | ¥4,105.00 | ¥4,140.00 | ¥4,085.00 | 13.10K |
| 2026-07-15 | ¥4,105.00 | -0.61% | ¥4,140.00 | ¥4,165.00 | ¥4,100.00 | 17.10K |
| 2026-07-14 | ¥4,130.00 | -0.12% | ¥4,135.00 | ¥4,165.00 | ¥4,130.00 | 12.00K |
| 2026-07-13 | ¥4,135.00 | -0.24% | ¥4,145.00 | ¥4,180.00 | ¥4,135.00 | 18.80K |
| 2026-07-10 | ¥4,145.00 | +0.61% | ¥4,120.00 | ¥4,175.00 | ¥4,120.00 | 23.00K |
| 2026-07-09 | ¥4,120.00 | +0.37% | ¥4,100.00 | ¥4,155.00 | ¥4,080.00 | 20.50K |
| 2026-07-08 | ¥4,105.00 | +0.37% | ¥4,115.00 | ¥4,140.00 | ¥4,105.00 | 16.70K |
| 2026-07-07 | ¥4,090.00 | +0.37% | ¥4,100.00 | ¥4,135.00 | ¥4,090.00 | 16.30K |
| 2026-07-06 | ¥4,075.00 | +2.13% | ¥4,035.00 | ¥4,085.00 | ¥4,020.00 | 19.50K |
| 2026-07-03 | ¥3,990.00 | +0.50% | ¥4,020.00 | ¥4,040.00 | ¥3,990.00 | 19.40K |
| 2026-07-02 | ¥3,970.00 | 0.00% | ¥4,000.00 | ¥4,040.00 | ¥3,970.00 | 23.30K |
| 2026-07-01 | ¥3,970.00 | -0.38% | ¥4,005.00 | ¥4,010.00 | ¥3,970.00 | 13.30K |
| 2026-06-30 | ¥3,985.00 | +0.13% | ¥4,010.00 | ¥4,015.00 | ¥3,975.00 | 18.80K |
| 2026-06-29 | ¥3,980.00 | +0.25% | ¥4,010.00 | ¥4,045.00 | ¥3,965.00 | 34.30K |
| 2026-06-26 | ¥3,970.00 | -1.49% | ¥4,005.00 | ¥4,015.00 | ¥3,970.00 | 21.10K |
| 2026-06-25 | ¥4,030.00 | +0.50% | ¥4,015.00 | ¥4,045.00 | ¥4,010.00 | 15.80K |
| 2026-06-24 | ¥4,010.00 | -0.37% | ¥4,010.00 | ¥4,050.00 | ¥3,995.00 | 16.40K |
| 2026-06-23 | ¥4,025.00 | -0.98% | ¥4,045.00 | ¥4,065.00 | ¥4,010.00 | 16.10K |
| 2026-06-22 | ¥4,065.00 | -0.85% | ¥4,085.00 | ¥4,090.00 | ¥4,050.00 | 15.70K |
| 2026-06-19 | ¥4,100.00 | +0.12% | ¥4,100.00 | ¥4,135.00 | ¥4,090.00 | 22.20K |
| 2026-06-18 | ¥4,095.00 | -0.12% | ¥4,145.00 | ¥4,145.00 | ¥4,060.00 | 19.20K |
| 2026-06-17 | ¥4,100.00 | -0.85% | ¥4,160.00 | ¥4,180.00 | ¥4,100.00 | 14.00K |
| 2026-06-16 | ¥4,135.00 | -0.24% | ¥4,130.00 | ¥4,165.00 | ¥4,070.00 | 19.60K |
| 2026-06-15 | ¥4,145.00 | -0.72% | ¥4,155.00 | ¥4,185.00 | ¥4,135.00 | 29.60K |
| 2026-06-12 | ¥4,175.00 | +1.71% | ¥4,105.00 | ¥4,185.00 | ¥4,105.00 | 39.50K |
| 2026-06-11 | ¥4,105.00 | -0.61% | ¥4,160.00 | ¥4,160.00 | ¥4,075.00 | 23.30K |
| 2026-06-10 | ¥4,130.00 | +0.24% | ¥4,140.00 | ¥4,230.00 | ¥4,105.00 | 38.10K |
| 2026-06-09 | ¥4,120.00 | +2.36% | ¥4,075.00 | ¥4,140.00 | ¥4,075.00 | 44.40K |
| 2026-06-08 | ¥4,025.00 | -0.49% | ¥4,010.00 | ¥4,070.00 | ¥3,985.00 | 42.40K |
| 2026-06-05 | ¥4,045.00 | +2.53% | ¥3,950.00 | ¥4,045.00 | ¥3,950.00 | 31.10K |
| 2026-06-04 | ¥3,945.00 | +0.38% | ¥3,920.00 | ¥3,960.00 | ¥3,900.00 | 36.60K |
| 2026-06-03 | ¥3,930.00 | +1.55% | ¥3,885.00 | ¥3,930.00 | ¥3,850.00 | 26.10K |
| 2026-06-02 | ¥3,870.00 | -1.02% | ¥3,900.00 | ¥3,905.00 | ¥3,850.00 | 42.90K |
| 2026-06-01 | ¥3,910.00 | -1.51% | ¥3,970.00 | ¥3,970.00 | ¥3,910.00 | 30.70K |
| 2026-05-29 | ¥3,970.00 | +0.25% | ¥3,960.00 | ¥4,020.00 | ¥3,960.00 | 22.40K |
| 2026-05-28 | ¥3,960.00 | +0.51% | ¥3,940.00 | ¥3,960.00 | ¥3,915.00 | 34.30K |
| 2026-05-27 | ¥3,940.00 | -0.63% | ¥3,965.00 | ¥3,975.00 | ¥3,930.00 | 20.60K |
| 2026-05-26 | ¥3,965.00 | +0.38% | ¥3,935.00 | ¥3,990.00 | ¥3,925.00 | 23.40K |
| 2026-05-25 | ¥3,950.00 | -0.88% | ¥3,980.00 | ¥3,980.00 | ¥3,950.00 | 26.90K |