Skip to main content
logo
NHK Spring Co., Ltd. (TYO:5991)
Japan flag Japan · Delayed Price · Currency is JPY
2,874.00
+39.50 (1.39%)
Oct 24, 2025, 3:30 PM JST

NHK Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 20252,639.002,716.002,603.002,638.502,638.500.46%1,551,600
Oct 16, 20252,566.502,637.502,566.002,626.502,626.503.69%1,278,500
Oct 15, 20252,442.502,542.002,435.502,533.002,533.004.82%1,084,400
Oct 14, 20252,489.002,546.002,412.002,416.502,416.50-5.31%1,513,800
Oct 10, 20252,575.502,615.002,535.502,552.002,552.00-2.61%1,076,100
Oct 9, 20252,514.502,627.502,499.502,620.502,620.505.35%1,442,900
Oct 8, 20252,434.002,497.002,420.002,487.502,487.501.32%1,026,700
Oct 7, 20252,467.502,508.502,444.002,455.002,455.000.80%966,900
Oct 6, 20252,439.502,474.502,417.002,435.502,435.504.53%1,377,600
Oct 3, 20252,333.002,341.502,274.002,330.002,330.00-3.50%1,495,400
Oct 2, 20252,250.002,440.002,248.502,414.502,414.5010.13%2,174,100
Oct 1, 20252,202.002,232.502,174.002,192.502,192.50-1.50%1,159,600
Sep 30, 20252,089.002,263.502,079.502,226.002,226.007.28%1,670,100
Sep 29, 20252,100.002,119.002,066.002,075.002,075.00-3.20%653,500
Sep 26, 20252,127.002,158.002,114.502,143.502,110.500.78%942,900
Sep 25, 20252,092.002,147.502,076.502,127.002,094.252.56%848,900
Sep 24, 20252,091.002,095.502,065.002,074.002,042.07-0.79%719,700
Sep 22, 20252,070.002,105.502,063.502,090.502,058.321.09%507,000
Sep 19, 20252,095.002,128.002,062.502,068.002,036.16-0.48%1,002,100
Sep 18, 20252,022.002,082.502,018.502,078.002,046.012.62%652,900
Sep 17, 20252,026.502,052.002,015.502,025.001,993.82-1.51%652,900
Sep 16, 20251,999.002,060.001,995.502,056.002,024.353.55%795,400
Sep 12, 20252,005.502,016.001,985.501,985.501,954.93-0.92%707,600
Sep 11, 20251,983.502,012.001,966.002,004.001,973.151.47%707,600
Sep 10, 20251,972.001,994.501,961.501,975.001,944.59-0.05%469,100
Sep 9, 20252,006.502,010.001,976.001,976.001,945.58-0.90%478,100
Sep 8, 20251,985.002,007.501,964.001,994.001,963.300.45%586,200
Sep 5, 20251,933.501,993.001,931.001,985.001,954.444.64%1,100,100
Sep 4, 20251,873.501,903.001,873.501,897.001,867.790.21%510,200
Sep 3, 20251,885.501,918.001,871.001,893.001,863.860.16%524,200
Sep 2, 20251,864.001,900.001,856.001,890.001,860.901.83%667,300
Sep 1, 20251,838.001,858.001,835.001,856.001,827.42-0.08%372,700
Aug 29, 20251,860.001,862.001,841.001,857.501,828.89-0.46%383,700
Aug 28, 20251,859.001,871.501,852.001,866.001,837.260.32%346,300
Aug 27, 20251,852.001,864.001,845.001,860.001,831.36-329,800
Aug 26, 20251,870.001,878.501,852.001,860.001,831.36-1.25%323,500
Aug 25, 20251,886.501,888.001,865.001,883.501,854.491.13%356,500
Aug 22, 20251,874.001,879.001,855.501,862.501,833.820.32%338,100
Aug 21, 20251,850.001,862.501,834.501,856.501,827.91-0.30%277,500
Aug 20, 20251,853.001,865.501,840.001,862.001,833.33-478,600
Aug 19, 20251,830.001,874.501,823.001,862.001,833.331.20%457,100
Aug 18, 20251,813.001,842.501,813.001,840.001,811.661.80%432,700
Aug 15, 20251,803.501,811.001,790.501,807.501,779.661.35%282,100
Aug 14, 20251,811.001,815.001,783.501,783.501,756.03-1.98%309,400
Aug 13, 20251,819.501,843.501,810.501,819.501,791.480.05%369,500