NHK Spring Co., Ltd. (TYO:5991)
Japan · Delayed Price · Currency is JPY 2,791.50
+22.50 (0.81%)
At close: Mar 6, 2026
NHK Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,731.00 | 2,804.00 | 2,712.50 | 2,798.00 | - | 1.05% | 197,400 |
| Mar 5, 2026 | 2,834.50 | 2,883.50 | 2,766.50 | 2,769.00 | 2,769.00 | 1.26% | 469,000 |
| Mar 4, 2026 | 2,749.50 | 2,809.00 | 2,688.50 | 2,734.50 | 2,734.50 | -5.23% | 529,600 |
| Mar 3, 2026 | 2,947.50 | 3,029.00 | 2,865.00 | 2,885.50 | 2,885.50 | -3.82% | 505,400 |
| Mar 2, 2026 | 2,904.50 | 3,005.00 | 2,904.50 | 3,000.00 | 3,000.00 | -0.33% | 492,600 |
| Feb 27, 2026 | 2,963.00 | 3,011.00 | 2,955.50 | 3,010.00 | 3,010.00 | 0.96% | 362,500 |
| Feb 26, 2026 | 3,030.00 | 3,038.00 | 2,956.00 | 2,981.50 | 2,981.50 | -0.53% | 418,500 |
| Feb 25, 2026 | 3,084.00 | 3,087.00 | 2,982.00 | 2,997.50 | 2,997.50 | -0.55% | 469,100 |
| Feb 24, 2026 | 3,004.00 | 3,032.00 | 2,988.00 | 3,014.00 | 3,014.00 | -0.17% | 585,500 |
| Feb 20, 2026 | 3,053.00 | 3,057.00 | 2,991.00 | 3,019.00 | 3,019.00 | -2.23% | 615,300 |
| Feb 19, 2026 | 3,028.00 | 3,110.00 | 3,019.00 | 3,088.00 | 3,088.00 | 1.88% | 356,900 |
| Feb 18, 2026 | 3,029.00 | 3,084.00 | 3,017.00 | 3,031.00 | 3,031.00 | 0.83% | 307,200 |
| Feb 17, 2026 | 2,981.00 | 3,056.00 | 2,901.00 | 3,006.00 | 3,006.00 | -1.47% | 533,600 |
| Feb 16, 2026 | 3,131.00 | 3,140.00 | 3,051.00 | 3,051.00 | 3,051.00 | -1.99% | 421,600 |
| Feb 13, 2026 | 3,170.00 | 3,217.00 | 3,064.00 | 3,113.00 | 3,113.00 | -3.53% | 1,327,400 |
| Feb 12, 2026 | 3,179.00 | 3,239.00 | 3,140.00 | 3,227.00 | 3,227.00 | 3.03% | 838,700 |
| Feb 10, 2026 | 3,100.00 | 3,148.00 | 3,062.00 | 3,132.00 | 3,132.00 | 2.49% | 739,400 |
| Feb 9, 2026 | 3,030.00 | 3,061.00 | 3,005.00 | 3,056.00 | 3,056.00 | 3.73% | 577,500 |
| Feb 6, 2026 | 2,860.00 | 2,946.00 | 2,855.00 | 2,946.00 | 2,946.00 | 1.80% | 561,600 |
| Feb 5, 2026 | 2,930.00 | 2,951.00 | 2,871.00 | 2,894.00 | 2,894.00 | -1.16% | 728,900 |
| Feb 4, 2026 | 2,876.00 | 2,938.50 | 2,852.50 | 2,928.00 | 2,928.00 | 2.65% | 829,600 |
| Feb 3, 2026 | 2,769.00 | 2,861.00 | 2,769.00 | 2,852.50 | 2,852.50 | 5.30% | 875,000 |
| Feb 2, 2026 | 2,802.00 | 2,823.00 | 2,709.00 | 2,709.00 | 2,709.00 | -3.46% | 1,074,800 |
| Jan 30, 2026 | 2,756.00 | 2,821.00 | 2,750.00 | 2,806.00 | 2,806.00 | 1.67% | 764,800 |
| Jan 29, 2026 | 2,736.50 | 2,770.00 | 2,705.00 | 2,760.00 | 2,760.00 | 2.41% | 720,000 |
| Jan 28, 2026 | 2,674.50 | 2,709.50 | 2,651.00 | 2,695.00 | 2,695.00 | 0.48% | 521,800 |
| Jan 27, 2026 | 2,672.00 | 2,694.50 | 2,661.50 | 2,682.00 | 2,682.00 | 0.39% | 627,200 |
| Jan 26, 2026 | 2,742.00 | 2,778.50 | 2,671.50 | 2,671.50 | 2,671.50 | -3.56% | 795,200 |
| Jan 23, 2026 | 2,823.50 | 2,827.00 | 2,760.50 | 2,770.00 | 2,770.00 | -0.18% | 971,900 |
| Jan 22, 2026 | 2,735.00 | 2,812.00 | 2,728.00 | 2,775.00 | 2,775.00 | 3.12% | 804,200 |
| Jan 21, 2026 | 2,644.50 | 2,704.50 | 2,643.00 | 2,691.00 | 2,691.00 | -0.13% | 449,900 |
| Jan 20, 2026 | 2,709.00 | 2,733.50 | 2,683.50 | 2,694.50 | 2,694.50 | -1.37% | 645,800 |
| Jan 19, 2026 | 2,675.00 | 2,745.50 | 2,672.50 | 2,732.00 | 2,732.00 | 0.68% | 627,600 |
| Jan 16, 2026 | 2,679.00 | 2,740.50 | 2,652.50 | 2,713.50 | 2,713.50 | 1.80% | 675,600 |
| Jan 15, 2026 | 2,636.00 | 2,729.00 | 2,633.50 | 2,665.50 | 2,665.50 | 1.12% | 825,800 |
| Jan 14, 2026 | 2,641.50 | 2,653.00 | 2,612.00 | 2,636.00 | 2,636.00 | -0.28% | 560,500 |
| Jan 13, 2026 | 2,670.00 | 2,670.00 | 2,609.50 | 2,643.50 | 2,643.50 | 3.34% | 747,300 |
| Jan 9, 2026 | 2,565.50 | 2,570.00 | 2,521.00 | 2,558.00 | 2,558.00 | -0.35% | 522,200 |
| Jan 8, 2026 | 2,559.50 | 2,585.00 | 2,542.00 | 2,567.00 | 2,567.00 | -0.85% | 360,500 |
| Jan 7, 2026 | 2,488.00 | 2,635.00 | 2,477.00 | 2,589.00 | 2,589.00 | 2.37% | 957,000 |
| Jan 6, 2026 | 2,565.00 | 2,578.00 | 2,517.50 | 2,529.00 | 2,529.00 | -1.40% | 597,400 |
| Jan 5, 2026 | 2,541.00 | 2,582.50 | 2,518.00 | 2,565.00 | 2,565.00 | 1.89% | 479,600 |
| Dec 30, 2025 | 2,528.50 | 2,549.50 | 2,497.50 | 2,517.50 | 2,517.50 | -1.66% | 549,500 |
| Dec 29, 2025 | 2,547.00 | 2,565.50 | 2,542.00 | 2,560.00 | 2,560.00 | 0.51% | 445,800 |
| Dec 26, 2025 | 2,556.00 | 2,557.00 | 2,531.00 | 2,547.00 | 2,547.00 | -0.35% | 421,300 |
| Dec 25, 2025 | 2,560.00 | 2,577.50 | 2,528.50 | 2,556.00 | 2,556.00 | 1.35% | 499,700 |
| Dec 24, 2025 | 2,532.00 | 2,549.00 | 2,515.00 | 2,522.00 | 2,522.00 | -0.47% | 417,600 |
| Dec 23, 2025 | 2,515.00 | 2,545.00 | 2,506.00 | 2,534.00 | 2,534.00 | -0.35% | 512,000 |
| Dec 22, 2025 | 2,544.00 | 2,556.00 | 2,523.50 | 2,543.00 | 2,543.00 | 1.96% | 462,500 |
| Dec 19, 2025 | 2,483.50 | 2,511.50 | 2,469.00 | 2,494.00 | 2,494.00 | 0.50% | 923,700 |