NHK Spring Co., Ltd. (TYO:5991)
Japan · Delayed Price · Currency is JPY 1,975.00
-1.00 (-0.05%)
Sep 10, 2025, 3:30 PM JST
NHK Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2,006.50 | 2,010.00 | 1,976.00 | 1,976.00 | 1,976.00 | -0.90% | 478,100 |
| Sep 8, 2025 | 1,985.00 | 2,007.50 | 1,964.00 | 1,994.00 | 1,994.00 | 0.45% | 586,200 |
| Sep 5, 2025 | 1,933.50 | 1,993.00 | 1,931.00 | 1,985.00 | 1,985.00 | 4.64% | 1,100,100 |
| Sep 4, 2025 | 1,873.50 | 1,903.00 | 1,873.50 | 1,897.00 | 1,897.00 | 0.21% | 510,200 |
| Sep 3, 2025 | 1,885.50 | 1,918.00 | 1,871.00 | 1,893.00 | 1,893.00 | 0.16% | 524,200 |
| Sep 2, 2025 | 1,864.00 | 1,900.00 | 1,856.00 | 1,890.00 | 1,890.00 | 1.83% | 667,300 |
| Sep 1, 2025 | 1,838.00 | 1,858.00 | 1,835.00 | 1,856.00 | 1,856.00 | -0.08% | 372,700 |
| Aug 29, 2025 | 1,860.00 | 1,862.00 | 1,841.00 | 1,857.50 | 1,857.50 | -0.46% | 383,700 |
| Aug 28, 2025 | 1,859.00 | 1,871.50 | 1,852.00 | 1,866.00 | 1,866.00 | 0.32% | 346,300 |
| Aug 27, 2025 | 1,852.00 | 1,864.00 | 1,845.00 | 1,860.00 | 1,860.00 | - | 329,800 |
| Aug 26, 2025 | 1,870.00 | 1,878.50 | 1,852.00 | 1,860.00 | 1,860.00 | -1.25% | 323,500 |
| Aug 25, 2025 | 1,886.50 | 1,888.00 | 1,865.00 | 1,883.50 | 1,883.50 | 1.13% | 356,500 |
| Aug 22, 2025 | 1,874.00 | 1,879.00 | 1,855.50 | 1,862.50 | 1,862.50 | 0.32% | 338,100 |
| Aug 21, 2025 | 1,850.00 | 1,862.50 | 1,834.50 | 1,856.50 | 1,856.50 | -0.30% | 277,500 |
| Aug 20, 2025 | 1,853.00 | 1,865.50 | 1,840.00 | 1,862.00 | 1,862.00 | - | 478,600 |
| Aug 19, 2025 | 1,830.00 | 1,874.50 | 1,823.00 | 1,862.00 | 1,862.00 | 1.20% | 457,100 |
| Aug 18, 2025 | 1,813.00 | 1,842.50 | 1,813.00 | 1,840.00 | 1,840.00 | 1.80% | 432,700 |
| Aug 15, 2025 | 1,803.50 | 1,811.00 | 1,790.50 | 1,807.50 | 1,807.50 | 1.35% | 282,100 |
| Aug 14, 2025 | 1,811.00 | 1,815.00 | 1,783.50 | 1,783.50 | 1,783.50 | -1.98% | 309,400 |
| Aug 13, 2025 | 1,819.50 | 1,843.50 | 1,810.50 | 1,819.50 | 1,819.50 | 0.05% | 369,500 |
| Aug 12, 2025 | 1,810.00 | 1,825.00 | 1,804.50 | 1,818.50 | 1,818.50 | 1.03% | 444,000 |
| Aug 8, 2025 | 1,758.00 | 1,809.00 | 1,754.50 | 1,800.00 | 1,800.00 | 2.71% | 549,700 |
| Aug 7, 2025 | 1,733.50 | 1,809.00 | 1,722.00 | 1,752.50 | 1,752.50 | -1.18% | 1,163,300 |
| Aug 6, 2025 | 1,755.00 | 1,782.00 | 1,745.50 | 1,773.50 | 1,773.50 | 2.16% | 809,800 |
| Aug 5, 2025 | 1,735.50 | 1,747.00 | 1,721.00 | 1,736.00 | 1,736.00 | 0.78% | 545,700 |
| Aug 4, 2025 | 1,698.50 | 1,724.50 | 1,698.00 | 1,722.50 | 1,722.50 | -0.92% | 557,500 |
| Aug 1, 2025 | 1,725.00 | 1,750.00 | 1,719.50 | 1,738.50 | 1,738.50 | 1.43% | 762,500 |
| Jul 31, 2025 | 1,711.50 | 1,726.00 | 1,710.00 | 1,714.00 | 1,714.00 | 0.35% | 707,200 |
| Jul 30, 2025 | 1,701.00 | 1,708.50 | 1,695.50 | 1,708.00 | 1,708.00 | -0.32% | 841,700 |
| Jul 29, 2025 | 1,714.00 | 1,727.00 | 1,699.00 | 1,713.50 | 1,713.50 | -0.44% | 845,100 |
| Jul 28, 2025 | 1,720.00 | 1,729.50 | 1,713.50 | 1,721.00 | 1,721.00 | 0.06% | 553,300 |
| Jul 25, 2025 | 1,720.00 | 1,724.00 | 1,703.00 | 1,720.00 | 1,720.00 | -0.46% | 770,900 |
| Jul 24, 2025 | 1,730.00 | 1,748.00 | 1,720.50 | 1,728.00 | 1,728.00 | 0.70% | 672,200 |
| Jul 23, 2025 | 1,655.00 | 1,731.00 | 1,641.00 | 1,716.00 | 1,716.00 | 5.15% | 1,380,000 |
| Jul 22, 2025 | 1,626.50 | 1,643.50 | 1,622.00 | 1,632.00 | 1,632.00 | -0.18% | 398,000 |
| Jul 18, 2025 | 1,640.50 | 1,645.00 | 1,629.50 | 1,635.00 | 1,635.00 | -0.30% | 367,100 |
| Jul 17, 2025 | 1,625.50 | 1,643.00 | 1,614.50 | 1,640.00 | 1,640.00 | - | 311,700 |
| Jul 16, 2025 | 1,643.00 | 1,650.50 | 1,636.50 | 1,640.00 | 1,640.00 | 0.06% | 310,200 |
| Jul 15, 2025 | 1,638.00 | 1,643.50 | 1,632.50 | 1,639.00 | 1,639.00 | -0.03% | 308,200 |
| Jul 14, 2025 | 1,635.00 | 1,647.00 | 1,631.00 | 1,639.50 | 1,639.50 | 0.06% | 359,300 |
| Jul 11, 2025 | 1,634.50 | 1,651.50 | 1,625.50 | 1,638.50 | 1,638.50 | 1.02% | 565,700 |
| Jul 10, 2025 | 1,625.00 | 1,626.50 | 1,614.50 | 1,622.00 | 1,622.00 | 0.34% | 571,900 |
| Jul 9, 2025 | 1,609.50 | 1,624.00 | 1,604.50 | 1,616.50 | 1,616.50 | 1.03% | 479,800 |
| Jul 8, 2025 | 1,595.00 | 1,604.00 | 1,589.00 | 1,600.00 | 1,600.00 | 1.11% | 426,400 |
| Jul 7, 2025 | 1,600.00 | 1,601.00 | 1,582.50 | 1,582.50 | 1,582.50 | -0.94% | 445,800 |
| Jul 4, 2025 | 1,607.00 | 1,607.00 | 1,588.00 | 1,597.50 | 1,597.50 | -0.71% | 288,100 |
| Jul 3, 2025 | 1,576.50 | 1,617.00 | 1,569.00 | 1,609.00 | 1,609.00 | 2.39% | 791,500 |
| Jul 2, 2025 | 1,558.00 | 1,579.00 | 1,555.00 | 1,571.50 | 1,571.50 | 0.70% | 684,500 |
| Jul 1, 2025 | 1,567.00 | 1,571.50 | 1,558.00 | 1,560.50 | 1,560.50 | -0.76% | 551,500 |
| Jun 30, 2025 | 1,603.00 | 1,603.00 | 1,572.50 | 1,572.50 | 1,572.50 | -1.16% | 841,100 |