Skip to main content
logo
NHK Spring Co., Ltd. (TYO:5991)
Japan flag Japan · Delayed Price · Currency is JPY
2,517.50
-42.50 (-1.66%)
Dec 30, 2025, 3:30 PM JST

NHK Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252,528.502,549.502,497.502,517.502,517.50-1.66%549,500
Dec 29, 20252,547.002,565.502,542.002,560.002,560.000.51%445,800
Dec 26, 20252,556.002,557.002,531.002,547.002,547.00-0.35%421,300
Dec 25, 20252,560.002,577.502,528.502,556.002,556.001.35%499,700
Dec 24, 20252,532.002,549.002,515.002,522.002,522.00-0.47%417,600
Dec 23, 20252,515.002,545.002,506.002,534.002,534.00-0.35%512,000
Dec 22, 20252,544.002,556.002,523.502,543.002,543.001.96%462,500
Dec 19, 20252,483.502,511.502,469.002,494.002,494.000.50%923,700
Dec 18, 20252,509.502,523.002,475.002,481.502,481.50-2.76%714,500
Dec 17, 20252,560.002,570.002,523.002,552.002,552.000.67%425,100
Dec 16, 20252,595.002,599.502,535.002,535.002,535.00-2.82%494,400
Dec 15, 20252,585.002,625.002,581.002,608.502,608.50-558,400
Dec 12, 20252,539.502,620.002,527.002,608.502,608.503.41%791,000
Dec 11, 20252,591.002,591.002,489.502,522.502,522.50-0.96%678,900
Dec 10, 20252,573.502,588.502,542.502,547.002,547.000.37%549,100
Dec 9, 20252,568.502,581.502,527.502,537.502,537.50-0.96%339,900
Dec 8, 20252,551.502,588.502,531.502,562.002,562.002.42%690,200
Dec 5, 20252,534.502,539.502,501.502,501.502,501.50-2.29%665,600
Dec 4, 20252,552.002,591.002,514.002,560.002,560.000.35%413,600
Dec 3, 20252,566.002,589.502,550.002,551.002,551.00-1.14%838,700
Dec 2, 20252,617.002,637.502,542.002,580.502,580.50-0.41%963,700
Dec 1, 20252,565.002,632.002,560.502,591.002,591.001.59%1,170,700
Nov 28, 20252,496.002,573.502,480.002,550.502,550.502.74%937,700
Nov 27, 20252,448.002,496.002,434.002,482.502,482.502.97%674,000
Nov 26, 20252,380.002,413.002,364.002,411.002,411.001.39%589,200
Nov 25, 20252,399.002,428.502,364.002,378.002,378.002.57%986,600
Nov 21, 20252,326.502,356.502,294.002,318.502,318.50-1.92%1,210,900
Nov 20, 20252,425.502,426.502,341.502,364.002,364.001.66%918,500
Nov 19, 20252,354.502,373.502,314.002,325.502,325.500.35%775,300
Nov 18, 20252,371.002,420.502,307.502,317.502,317.50-1.95%1,323,800
Nov 17, 20252,236.502,363.502,222.002,363.502,363.505.14%1,962,100
Nov 14, 20252,285.002,306.502,120.002,248.002,248.00-7.03%4,147,500
Nov 13, 20252,418.002,418.002,418.002,418.002,418.00-17.14%264,800
Nov 12, 20252,830.502,935.502,803.002,918.002,918.003.09%1,447,500
Nov 11, 20252,840.002,886.002,820.002,830.502,830.500.50%1,370,900
Nov 10, 20252,809.502,857.002,800.002,816.502,816.500.95%1,508,300
Nov 7, 20252,774.502,814.502,763.502,790.002,790.00-1.83%1,000,900
Nov 6, 20252,857.002,868.002,829.502,842.002,842.001.05%878,700
Nov 5, 20252,787.502,813.502,676.502,812.502,812.50-0.65%1,488,700
Nov 4, 20252,849.002,900.002,821.002,831.002,831.00-2.35%1,834,200
Oct 31, 20252,930.502,946.002,843.002,899.002,899.00-1.07%1,039,100
Oct 30, 20252,898.502,954.502,880.002,930.502,930.501.91%2,668,200
Oct 29, 20252,860.002,906.502,829.002,875.502,875.502.33%1,142,900
Oct 28, 20252,898.502,922.502,810.002,810.002,810.00-3.75%1,134,100
Oct 27, 20252,940.002,977.502,871.502,919.502,919.501.58%1,493,200
Oct 24, 20252,863.502,888.002,823.002,874.002,874.001.39%1,160,700
Oct 23, 20252,787.002,841.502,780.002,834.502,834.500.32%1,072,300
Oct 22, 20252,770.502,833.002,746.502,825.502,825.503.31%1,081,600
Oct 21, 20252,749.502,803.502,719.002,735.002,735.000.70%928,500
Oct 20, 20252,697.502,716.002,652.502,716.002,716.002.94%802,200