Skip to main content
logo
NHK Spring Co., Ltd. (TYO:5991)
Japan flag Japan · Delayed Price · Currency is JPY
3,479.00
+14.00 (0.40%)
Aug 21, 2026, 3:30 PM JST

NHK Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,395.003,496.003,383.003,479.003,479.000.40%641,400
Aug 20, 20263,440.003,465.003,397.003,465.003,465.000.55%872,000
Aug 19, 20263,538.003,568.003,438.003,446.003,446.00-6.31%582,300
Aug 18, 20263,739.003,797.003,629.003,678.003,678.00-2.00%540,000
Aug 17, 20263,720.003,783.003,707.003,753.003,753.001.08%536,500
Aug 14, 20263,728.003,769.003,663.003,713.003,713.001.48%826,100
Aug 13, 20263,702.003,710.003,611.003,659.003,659.001.47%536,900
Aug 12, 20263,558.003,606.003,490.003,606.003,606.001.61%697,500
Aug 10, 20263,555.003,590.003,508.003,549.003,549.00-0.11%703,300
Aug 7, 20263,673.003,745.003,551.003,553.003,553.00-2.76%1,076,500
Aug 6, 20263,745.003,805.003,634.003,654.003,654.00-2.90%696,600
Aug 5, 20263,745.003,802.003,690.003,763.003,763.004.38%624,000
Aug 4, 20263,538.003,652.003,537.003,605.003,605.002.07%784,300
Aug 3, 20263,470.003,556.003,436.003,532.003,532.00-2.16%795,600
Jul 31, 20263,760.003,760.003,533.003,610.003,610.008.08%1,434,400
Jul 30, 20263,258.003,430.003,252.003,340.003,340.000.36%773,700
Jul 29, 20263,505.003,521.003,274.003,328.003,328.00-4.51%963,200
Jul 28, 20263,553.003,590.003,480.003,485.003,485.00-4.99%832,800
Jul 27, 20263,660.003,680.003,558.003,668.003,668.000.25%529,200
Jul 24, 20263,717.003,728.003,602.003,659.003,659.00-1.05%708,500
Jul 23, 20263,650.003,829.003,650.003,698.003,698.001.54%820,400
Jul 22, 20263,644.003,778.003,624.003,642.003,642.001.70%1,207,800
Jul 21, 20263,547.003,597.003,458.003,581.003,581.002.43%1,066,600
Jul 17, 20263,560.003,563.003,368.003,496.003,496.00-4.32%1,157,800
Jul 16, 20263,773.003,779.003,626.003,654.003,654.00-4.92%787,200
Jul 15, 20263,913.003,929.003,754.003,843.003,843.002.04%557,200
Jul 14, 20263,706.003,789.003,643.003,766.003,766.001.32%1,323,100
Jul 13, 20263,840.003,845.003,663.003,717.003,717.00-2.59%802,200
Jul 10, 20263,837.003,884.003,791.003,816.003,816.000.85%675,900
Jul 9, 20263,822.003,864.003,742.003,784.003,784.00-0.11%654,100
Jul 8, 20263,780.003,857.003,746.003,788.003,788.00-3.17%886,700
Jul 7, 20264,064.004,114.003,883.003,912.003,912.00-3.74%784,300
Jul 6, 20264,141.004,170.003,962.004,064.004,064.00-0.76%837,300
Jul 3, 20263,827.004,110.003,808.004,095.004,095.003.78%1,046,200
Jul 2, 20263,966.004,052.003,870.003,946.003,946.000.92%1,121,000
Jul 1, 20263,955.003,994.003,852.003,910.003,910.000.64%554,000
Jun 30, 20263,958.003,970.003,828.003,885.003,885.00-1.02%563,400
Jun 29, 20263,984.003,984.003,820.003,925.003,925.00-1.23%653,300
Jun 26, 20264,075.004,089.003,902.003,974.003,974.00-0.95%709,400
Jun 25, 20264,056.004,106.003,990.004,012.004,012.001.85%1,005,000
Jun 24, 20264,013.004,060.003,877.003,939.003,939.00-2.84%1,220,500
Jun 23, 20264,285.004,300.004,043.004,054.004,054.00-4.45%1,237,500
Jun 22, 20264,136.004,291.004,083.004,243.004,243.003.92%1,446,600
Jun 19, 20264,314.004,340.004,060.004,083.004,083.00-2.58%2,366,500
Jun 18, 20263,937.004,260.003,888.004,191.004,191.006.42%3,205,600
Jun 17, 20263,722.003,983.003,720.003,938.003,938.006.61%1,184,400
Jun 16, 20263,797.003,818.003,685.003,694.003,694.00-1.65%1,502,400
Jun 15, 20263,811.003,843.003,734.003,756.003,756.002.32%1,797,700
Jun 12, 20263,755.003,805.003,650.003,671.003,671.00-0.38%1,114,800
Jun 11, 20263,564.003,711.003,513.003,685.003,685.00-2.36%852,000