Skip to main content
logo
NHK Spring Co., Ltd. (TYO:5991)
Japan flag Japan · Delayed Price · Currency is JPY
2,857.50
+110.00 (4.00%)
May 7, 2026, 3:30 PM JST

NHK Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,912.002,923.002,825.502,857.502,857.504.00%1,042,100
May 1, 20262,852.502,852.502,747.502,747.502,747.50-4.20%653,200
Apr 30, 20262,769.002,948.002,753.502,868.002,868.004.01%1,019,800
Apr 28, 20262,795.002,800.002,742.502,757.502,757.500.46%452,000
Apr 27, 20262,758.002,785.502,720.502,745.002,745.00-1.45%560,700
Apr 24, 20262,838.002,840.002,723.002,785.502,785.50-1.56%888,500
Apr 23, 20262,830.502,908.002,762.002,829.502,829.500.48%1,388,700
Apr 22, 20262,774.502,833.002,764.002,816.002,816.001.44%1,063,400
Apr 21, 20262,593.002,784.502,580.002,776.002,776.008.10%1,234,700
Apr 20, 20262,541.502,568.002,527.002,568.002,568.002.93%649,400
Apr 17, 20262,525.002,530.002,495.002,495.002,495.00-2.35%427,400
Apr 16, 20262,531.002,567.502,531.002,555.002,555.000.93%465,500
Apr 15, 20262,555.002,571.502,525.002,531.502,531.50-0.35%660,000
Apr 14, 20262,535.502,543.002,480.002,540.502,540.501.32%796,600
Apr 13, 20262,517.002,555.002,492.002,507.502,507.50-2.32%747,000
Apr 10, 20262,594.502,601.502,557.002,567.002,567.00-1.16%650,100
Apr 9, 20262,642.002,647.002,586.502,597.002,597.00-1.10%334,800
Apr 8, 20262,674.502,674.502,602.502,626.002,626.005.19%543,500
Apr 7, 20262,516.002,520.002,461.502,496.502,496.50-367,200
Apr 6, 20262,501.002,531.002,496.502,496.502,496.50-0.10%180,700
Apr 3, 20262,495.502,510.002,475.502,499.002,499.000.56%344,000
Apr 2, 20262,573.002,588.002,476.002,485.002,485.00-1.56%269,300
Apr 1, 20262,524.002,534.002,487.002,524.502,524.504.15%419,400
Mar 31, 20262,434.002,491.502,414.002,424.002,424.00-2.00%510,100
Mar 30, 20262,441.502,483.502,400.002,473.502,473.50-3.92%464,900
Mar 27, 20262,556.002,608.502,542.502,574.502,541.50-3.07%959,400
Mar 26, 20262,677.002,680.502,627.502,656.002,621.96-0.30%519,100
Mar 25, 20262,738.002,738.002,664.002,664.002,629.850.95%553,300
Mar 24, 20262,673.002,673.002,621.002,639.002,605.172.57%565,400
Mar 23, 20262,603.502,620.002,541.502,573.002,540.02-3.81%760,900
Mar 19, 20262,700.002,709.002,635.002,675.002,640.71-4.46%837,700
Mar 18, 20262,743.502,800.002,728.502,800.002,764.113.95%590,500
Mar 17, 20262,713.002,738.002,689.002,693.502,658.971.15%387,800
Mar 16, 20262,663.002,697.002,627.502,663.002,628.87-0.65%442,300
Mar 13, 20262,646.002,690.002,623.502,680.502,646.14-0.57%423,600
Mar 12, 20262,740.502,790.002,662.502,696.002,661.44-2.93%456,800
Mar 11, 20262,800.002,816.002,774.502,777.502,741.901.46%293,900
Mar 10, 20262,729.502,777.502,708.002,737.502,702.412.91%502,600
Mar 9, 20262,624.002,693.002,561.002,660.002,625.90-4.71%864,900
Mar 6, 20262,731.002,811.002,712.502,791.502,755.720.81%350,400
Mar 5, 20262,834.502,883.502,766.502,769.002,733.511.26%469,000
Mar 4, 20262,749.502,809.002,688.502,734.502,699.45-5.23%529,600
Mar 3, 20262,947.503,029.002,865.002,885.502,848.51-3.82%505,400
Mar 2, 20262,904.503,005.002,904.503,000.002,961.55-0.33%492,600
Feb 27, 20262,963.003,011.002,955.503,010.002,971.420.96%362,500
Feb 26, 20263,030.003,038.002,956.002,981.502,943.28-0.53%418,500
Feb 25, 20263,084.003,087.002,982.002,997.502,959.08-0.55%469,100
Feb 24, 20263,004.003,032.002,988.003,014.002,975.37-0.17%585,500
Feb 20, 20263,053.003,057.002,991.003,019.002,980.30-2.23%615,300
Feb 19, 20263,028.003,110.003,019.003,088.003,048.421.88%356,900