NHK Spring Co., Ltd. (TYO:5991)
Japan · Delayed Price · Currency is JPY 2,318.50
-45.50 (-1.92%)
Nov 21, 2025, 3:30 PM JST
NHK Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2,326.50 | 2,356.50 | 2,294.00 | 2,318.50 | 2,318.50 | -1.92% | 1,210,900 |
| Nov 20, 2025 | 2,425.50 | 2,426.50 | 2,341.50 | 2,364.00 | 2,364.00 | 1.66% | 918,500 |
| Nov 19, 2025 | 2,354.50 | 2,373.50 | 2,314.00 | 2,325.50 | 2,325.50 | 0.35% | 775,300 |
| Nov 18, 2025 | 2,371.00 | 2,420.50 | 2,307.50 | 2,317.50 | 2,317.50 | -1.95% | 1,323,800 |
| Nov 17, 2025 | 2,236.50 | 2,363.50 | 2,222.00 | 2,363.50 | 2,363.50 | 5.14% | 1,962,100 |
| Nov 14, 2025 | 2,285.00 | 2,306.50 | 2,120.00 | 2,248.00 | 2,248.00 | -7.03% | 4,147,500 |
| Nov 13, 2025 | 2,418.00 | 2,418.00 | 2,418.00 | 2,418.00 | 2,418.00 | -17.14% | 264,800 |
| Nov 12, 2025 | 2,830.50 | 2,935.50 | 2,803.00 | 2,918.00 | 2,918.00 | 3.09% | 1,447,500 |
| Nov 11, 2025 | 2,840.00 | 2,886.00 | 2,820.00 | 2,830.50 | 2,830.50 | 0.50% | 1,370,900 |
| Nov 10, 2025 | 2,809.50 | 2,857.00 | 2,800.00 | 2,816.50 | 2,816.50 | 0.95% | 1,508,300 |
| Nov 7, 2025 | 2,774.50 | 2,814.50 | 2,763.50 | 2,790.00 | 2,790.00 | -1.83% | 1,000,900 |
| Nov 6, 2025 | 2,857.00 | 2,868.00 | 2,829.50 | 2,842.00 | 2,842.00 | 1.05% | 878,700 |
| Nov 5, 2025 | 2,787.50 | 2,813.50 | 2,676.50 | 2,812.50 | 2,812.50 | -0.65% | 1,488,700 |
| Nov 4, 2025 | 2,849.00 | 2,900.00 | 2,821.00 | 2,831.00 | 2,831.00 | -2.35% | 1,834,200 |
| Oct 31, 2025 | 2,930.50 | 2,946.00 | 2,843.00 | 2,899.00 | 2,899.00 | -1.07% | 1,039,100 |
| Oct 30, 2025 | 2,898.50 | 2,954.50 | 2,880.00 | 2,930.50 | 2,930.50 | 1.91% | 2,668,200 |
| Oct 29, 2025 | 2,860.00 | 2,906.50 | 2,829.00 | 2,875.50 | 2,875.50 | 2.33% | 1,142,900 |
| Oct 28, 2025 | 2,898.50 | 2,922.50 | 2,810.00 | 2,810.00 | 2,810.00 | -3.75% | 1,134,100 |
| Oct 27, 2025 | 2,940.00 | 2,977.50 | 2,871.50 | 2,919.50 | 2,919.50 | 1.58% | 1,493,200 |
| Oct 24, 2025 | 2,863.50 | 2,888.00 | 2,823.00 | 2,874.00 | 2,874.00 | 1.39% | 1,160,700 |
| Oct 23, 2025 | 2,787.00 | 2,841.50 | 2,780.00 | 2,834.50 | 2,834.50 | 0.32% | 1,072,300 |
| Oct 22, 2025 | 2,770.50 | 2,833.00 | 2,746.50 | 2,825.50 | 2,825.50 | 3.31% | 1,081,600 |
| Oct 21, 2025 | 2,749.50 | 2,803.50 | 2,719.00 | 2,735.00 | 2,735.00 | 0.70% | 928,500 |
| Oct 20, 2025 | 2,697.50 | 2,716.00 | 2,652.50 | 2,716.00 | 2,716.00 | 2.94% | 802,200 |
| Oct 17, 2025 | 2,639.00 | 2,716.00 | 2,603.00 | 2,638.50 | 2,638.50 | 0.46% | 1,551,600 |
| Oct 16, 2025 | 2,566.50 | 2,637.50 | 2,566.00 | 2,626.50 | 2,626.50 | 3.69% | 1,278,500 |
| Oct 15, 2025 | 2,442.50 | 2,542.00 | 2,435.50 | 2,533.00 | 2,533.00 | 4.82% | 1,084,400 |
| Oct 14, 2025 | 2,489.00 | 2,546.00 | 2,412.00 | 2,416.50 | 2,416.50 | -5.31% | 1,513,800 |
| Oct 10, 2025 | 2,575.50 | 2,615.00 | 2,535.50 | 2,552.00 | 2,552.00 | -2.61% | 1,076,100 |
| Oct 9, 2025 | 2,514.50 | 2,627.50 | 2,499.50 | 2,620.50 | 2,620.50 | 5.35% | 1,442,900 |
| Oct 8, 2025 | 2,434.00 | 2,497.00 | 2,420.00 | 2,487.50 | 2,487.50 | 1.32% | 1,026,700 |
| Oct 7, 2025 | 2,467.50 | 2,508.50 | 2,444.00 | 2,455.00 | 2,455.00 | 0.80% | 966,900 |
| Oct 6, 2025 | 2,439.50 | 2,474.50 | 2,417.00 | 2,435.50 | 2,435.50 | 4.53% | 1,377,600 |
| Oct 3, 2025 | 2,333.00 | 2,341.50 | 2,274.00 | 2,330.00 | 2,330.00 | -3.50% | 1,495,400 |
| Oct 2, 2025 | 2,250.00 | 2,440.00 | 2,248.50 | 2,414.50 | 2,414.50 | 10.13% | 2,174,100 |
| Oct 1, 2025 | 2,202.00 | 2,232.50 | 2,174.00 | 2,192.50 | 2,192.50 | -1.50% | 1,159,600 |
| Sep 30, 2025 | 2,089.00 | 2,263.50 | 2,079.50 | 2,226.00 | 2,226.00 | 7.28% | 1,670,100 |
| Sep 29, 2025 | 2,100.00 | 2,119.00 | 2,066.00 | 2,075.00 | 2,075.00 | -3.20% | 653,500 |
| Sep 26, 2025 | 2,127.00 | 2,158.00 | 2,114.50 | 2,143.50 | 2,110.50 | 0.78% | 942,900 |
| Sep 25, 2025 | 2,092.00 | 2,147.50 | 2,076.50 | 2,127.00 | 2,094.25 | 2.56% | 848,900 |
| Sep 24, 2025 | 2,091.00 | 2,095.50 | 2,065.00 | 2,074.00 | 2,042.07 | -0.79% | 719,700 |
| Sep 22, 2025 | 2,070.00 | 2,105.50 | 2,063.50 | 2,090.50 | 2,058.32 | 1.09% | 507,000 |
| Sep 19, 2025 | 2,095.00 | 2,128.00 | 2,062.50 | 2,068.00 | 2,036.16 | -0.48% | 1,002,100 |
| Sep 18, 2025 | 2,022.00 | 2,082.50 | 2,018.50 | 2,078.00 | 2,046.01 | 2.62% | 652,900 |
| Sep 17, 2025 | 2,026.50 | 2,052.00 | 2,015.50 | 2,025.00 | 1,993.82 | -1.51% | 512,400 |
| Sep 16, 2025 | 1,999.00 | 2,060.00 | 1,995.50 | 2,056.00 | 2,024.35 | 3.55% | 795,400 |
| Sep 12, 2025 | 2,005.50 | 2,016.00 | 1,985.50 | 1,985.50 | 1,954.93 | -0.92% | 707,600 |
| Sep 11, 2025 | 1,983.50 | 2,012.00 | 1,966.00 | 2,004.00 | 1,973.15 | 1.47% | 453,700 |
| Sep 10, 2025 | 1,972.00 | 1,994.50 | 1,961.50 | 1,975.00 | 1,944.59 | -0.05% | 469,100 |
| Sep 9, 2025 | 2,006.50 | 2,010.00 | 1,976.00 | 1,976.00 | 1,945.58 | -0.90% | 478,100 |