NHK Spring Co., Ltd. (TYO:5991)
Japan · Delayed Price · Currency is JPY 3,534.00
+77.00 (2.23%)
May 28, 2026, 3:30 PM JST
NHK Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3,512.00 | 3,586.00 | 3,455.00 | 3,534.00 | 3,534.00 | 2.23% | 967,800 |
| May 27, 2026 | 3,506.00 | 3,594.00 | 3,446.00 | 3,457.00 | 3,457.00 | 2.70% | 916,600 |
| May 26, 2026 | 3,391.00 | 3,400.00 | 3,302.00 | 3,366.00 | 3,366.00 | -1.49% | 614,000 |
| May 25, 2026 | 3,314.00 | 3,434.00 | 3,283.00 | 3,417.00 | 3,417.00 | 5.33% | 762,800 |
| May 22, 2026 | 3,294.00 | 3,326.00 | 3,244.00 | 3,244.00 | 3,244.00 | -0.25% | 706,900 |
| May 21, 2026 | 3,240.00 | 3,337.00 | 3,210.00 | 3,252.00 | 3,252.00 | 4.47% | 981,500 |
| May 20, 2026 | 3,208.00 | 3,208.00 | 3,081.00 | 3,113.00 | 3,113.00 | -3.62% | 710,100 |
| May 19, 2026 | 3,365.00 | 3,397.00 | 3,209.00 | 3,230.00 | 3,230.00 | -3.26% | 915,500 |
| May 18, 2026 | 3,513.00 | 3,572.00 | 3,294.00 | 3,339.00 | 3,339.00 | -5.70% | 1,323,100 |
| May 15, 2026 | 3,500.00 | 3,584.00 | 3,471.00 | 3,541.00 | 3,541.00 | 1.17% | 749,700 |
| May 14, 2026 | 3,540.00 | 3,590.00 | 3,480.00 | 3,500.00 | 3,500.00 | -2.59% | 1,251,200 |
| May 13, 2026 | 3,476.00 | 3,688.00 | 3,461.00 | 3,593.00 | 3,593.00 | 4.30% | 3,601,800 |
| May 12, 2026 | 3,445.00 | 3,445.00 | 3,387.00 | 3,445.00 | 3,445.00 | 17.00% | 1,118,600 |
| May 11, 2026 | 3,001.00 | 3,059.00 | 2,858.00 | 2,944.50 | 2,944.50 | 1.71% | 2,000,500 |
| May 8, 2026 | 2,837.50 | 2,896.00 | 2,789.50 | 2,895.00 | 2,895.00 | 1.31% | 1,051,300 |
| May 7, 2026 | 2,912.00 | 2,923.00 | 2,825.50 | 2,857.50 | 2,857.50 | 4.00% | 1,042,100 |
| May 1, 2026 | 2,852.50 | 2,852.50 | 2,747.50 | 2,747.50 | 2,747.50 | -4.20% | 653,200 |
| Apr 30, 2026 | 2,769.00 | 2,948.00 | 2,753.50 | 2,868.00 | 2,868.00 | 4.01% | 1,019,800 |
| Apr 28, 2026 | 2,795.00 | 2,800.00 | 2,742.50 | 2,757.50 | 2,757.50 | 0.46% | 452,000 |
| Apr 27, 2026 | 2,758.00 | 2,785.50 | 2,720.50 | 2,745.00 | 2,745.00 | -1.45% | 560,700 |
| Apr 24, 2026 | 2,838.00 | 2,840.00 | 2,723.00 | 2,785.50 | 2,785.50 | -1.56% | 888,500 |
| Apr 23, 2026 | 2,830.50 | 2,908.00 | 2,762.00 | 2,829.50 | 2,829.50 | 0.48% | 1,388,700 |
| Apr 22, 2026 | 2,774.50 | 2,833.00 | 2,764.00 | 2,816.00 | 2,816.00 | 1.44% | 1,063,400 |
| Apr 21, 2026 | 2,593.00 | 2,784.50 | 2,580.00 | 2,776.00 | 2,776.00 | 8.10% | 1,234,700 |
| Apr 20, 2026 | 2,541.50 | 2,568.00 | 2,527.00 | 2,568.00 | 2,568.00 | 2.93% | 649,400 |
| Apr 17, 2026 | 2,525.00 | 2,530.00 | 2,495.00 | 2,495.00 | 2,495.00 | -2.35% | 427,400 |
| Apr 16, 2026 | 2,531.00 | 2,567.50 | 2,531.00 | 2,555.00 | 2,555.00 | 0.93% | 465,500 |
| Apr 15, 2026 | 2,555.00 | 2,571.50 | 2,525.00 | 2,531.50 | 2,531.50 | -0.35% | 660,000 |
| Apr 14, 2026 | 2,535.50 | 2,543.00 | 2,480.00 | 2,540.50 | 2,540.50 | 1.32% | 796,600 |
| Apr 13, 2026 | 2,517.00 | 2,555.00 | 2,492.00 | 2,507.50 | 2,507.50 | -2.32% | 747,000 |
| Apr 10, 2026 | 2,594.50 | 2,601.50 | 2,557.00 | 2,567.00 | 2,567.00 | -1.16% | 650,100 |
| Apr 9, 2026 | 2,642.00 | 2,647.00 | 2,586.50 | 2,597.00 | 2,597.00 | -1.10% | 334,800 |
| Apr 8, 2026 | 2,674.50 | 2,674.50 | 2,602.50 | 2,626.00 | 2,626.00 | 5.19% | 543,500 |
| Apr 7, 2026 | 2,516.00 | 2,520.00 | 2,461.50 | 2,496.50 | 2,496.50 | - | 367,200 |
| Apr 6, 2026 | 2,501.00 | 2,531.00 | 2,496.50 | 2,496.50 | 2,496.50 | -0.10% | 180,700 |
| Apr 3, 2026 | 2,495.50 | 2,510.00 | 2,475.50 | 2,499.00 | 2,499.00 | 0.56% | 344,000 |
| Apr 2, 2026 | 2,573.00 | 2,588.00 | 2,476.00 | 2,485.00 | 2,485.00 | -1.56% | 269,300 |
| Apr 1, 2026 | 2,524.00 | 2,534.00 | 2,487.00 | 2,524.50 | 2,524.50 | 4.15% | 419,400 |
| Mar 31, 2026 | 2,434.00 | 2,491.50 | 2,414.00 | 2,424.00 | 2,424.00 | -2.00% | 510,100 |
| Mar 30, 2026 | 2,441.50 | 2,483.50 | 2,400.00 | 2,473.50 | 2,473.50 | -2.68% | 464,900 |
| Mar 27, 2026 | 2,556.00 | 2,608.50 | 2,542.50 | 2,574.50 | 2,541.50 | -3.07% | 959,400 |
| Mar 26, 2026 | 2,677.00 | 2,680.50 | 2,627.50 | 2,656.00 | 2,621.96 | -0.30% | 519,100 |
| Mar 25, 2026 | 2,738.00 | 2,738.00 | 2,664.00 | 2,664.00 | 2,629.85 | 0.95% | 553,300 |
| Mar 24, 2026 | 2,673.00 | 2,673.00 | 2,621.00 | 2,639.00 | 2,605.17 | 2.57% | 565,400 |
| Mar 23, 2026 | 2,603.50 | 2,620.00 | 2,541.50 | 2,573.00 | 2,540.02 | -3.81% | 760,900 |
| Mar 19, 2026 | 2,700.00 | 2,709.00 | 2,635.00 | 2,675.00 | 2,640.71 | -4.46% | 837,700 |
| Mar 18, 2026 | 2,743.50 | 2,800.00 | 2,728.50 | 2,800.00 | 2,764.11 | 3.95% | 590,500 |
| Mar 17, 2026 | 2,713.00 | 2,738.00 | 2,689.00 | 2,693.50 | 2,658.97 | 1.15% | 387,800 |
| Mar 16, 2026 | 2,663.00 | 2,697.00 | 2,627.50 | 2,663.00 | 2,628.87 | -0.65% | 442,300 |
| Mar 13, 2026 | 2,646.00 | 2,690.00 | 2,623.50 | 2,680.50 | 2,646.14 | -0.57% | 423,600 |