Skip to main content
logo
NHK Spring Co., Ltd. (TYO:5991)
Japan flag Japan · Delayed Price · Currency is JPY
3,461.00
-34.00 (-0.97%)
Oct 2, 2026, 3:30 PM JST

NHK Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,453.003,492.003,410.003,461.003,461.00-0.97%589,800
Oct 1, 20263,421.003,499.003,413.003,495.003,495.001.39%543,400
Sep 30, 20263,447.003,475.003,419.003,447.003,447.001.80%704,100
Sep 29, 20263,372.003,401.003,367.003,386.003,386.00-0.35%408,800
Sep 28, 20263,480.003,481.003,420.003,431.003,398.00-0.64%603,100
Sep 25, 20263,432.003,477.003,392.003,453.003,419.790.67%606,700
Sep 24, 20263,452.003,496.003,416.003,430.003,397.011.24%767,600
Sep 18, 20263,345.003,388.003,305.003,388.003,355.412.57%1,299,200
Sep 17, 20263,337.003,341.003,283.003,303.003,271.230.70%384,300
Sep 16, 20263,260.003,282.003,244.003,280.003,248.450.95%397,100
Sep 15, 20263,229.003,285.003,202.003,249.003,217.75-0.21%528,300
Sep 14, 20263,261.003,272.003,216.003,256.003,224.68-1.36%696,400
Sep 11, 20263,264.003,310.003,261.003,301.003,269.25-0.87%810,200
Sep 10, 20263,315.003,330.003,243.003,330.003,297.970.15%574,900
Sep 9, 20263,261.003,343.003,247.003,325.003,293.021.96%483,700
Sep 8, 20263,358.003,379.003,261.003,261.003,229.64-4.87%720,300
Sep 7, 20263,418.003,448.003,370.003,428.003,395.033.04%554,000
Sep 4, 20263,284.003,330.003,256.003,327.003,295.000.82%539,500
Sep 3, 20263,310.003,338.003,271.003,300.003,268.260.43%527,400
Sep 2, 20263,339.003,344.003,263.003,286.003,254.39-3.12%593,900
Sep 1, 20263,385.003,411.003,361.003,392.003,359.38-1.28%628,900
Aug 31, 20263,304.003,436.003,270.003,436.003,402.952.97%1,111,100
Aug 28, 20263,410.003,455.003,314.003,337.003,304.90-2.26%676,000
Aug 27, 20263,506.003,538.003,414.003,414.003,381.16-0.96%508,900
Aug 26, 20263,451.003,480.003,422.003,447.003,413.85-0.29%505,500
Aug 25, 20263,433.003,457.003,365.003,457.003,423.750.09%784,200
Aug 24, 20263,470.003,506.003,431.003,454.003,420.78-0.72%458,800
Aug 21, 20263,395.003,496.003,383.003,479.003,445.540.40%641,400
Aug 20, 20263,440.003,465.003,397.003,465.003,431.670.55%872,000
Aug 19, 20263,538.003,568.003,438.003,446.003,412.86-6.31%582,300
Aug 18, 20263,739.003,797.003,629.003,678.003,642.62-2.00%540,000
Aug 17, 20263,720.003,783.003,707.003,753.003,716.901.08%536,500
Aug 14, 20263,728.003,769.003,663.003,713.003,677.291.48%826,100
Aug 13, 20263,702.003,710.003,611.003,659.003,623.811.47%536,900
Aug 12, 20263,558.003,606.003,490.003,606.003,571.321.61%697,500
Aug 10, 20263,555.003,590.003,508.003,549.003,514.87-0.11%703,300
Aug 7, 20263,673.003,745.003,551.003,553.003,518.83-2.76%1,076,500
Aug 6, 20263,745.003,805.003,634.003,654.003,618.86-2.90%696,600
Aug 5, 20263,745.003,802.003,690.003,763.003,726.814.38%624,000
Aug 4, 20263,538.003,652.003,537.003,605.003,570.332.07%784,300
Aug 3, 20263,470.003,556.003,436.003,532.003,498.03-2.16%795,600
Jul 31, 20263,760.003,760.003,533.003,610.003,575.288.08%1,434,400
Jul 30, 20263,258.003,430.003,252.003,340.003,307.880.36%773,700
Jul 29, 20263,505.003,521.003,274.003,328.003,295.99-4.51%963,200
Jul 28, 20263,553.003,590.003,480.003,485.003,451.48-4.99%832,800
Jul 27, 20263,660.003,680.003,558.003,668.003,632.720.25%529,200
Jul 24, 20263,717.003,728.003,602.003,659.003,623.81-1.05%708,500
Jul 23, 20263,650.003,829.003,650.003,698.003,662.431.54%820,400
Jul 22, 20263,644.003,778.003,624.003,642.003,606.971.70%1,207,800
Jul 21, 20263,547.003,597.003,458.003,581.003,546.562.43%1,066,600