Skip to main content
logo
NHK Spring Co., Ltd. (TYO:5991)
Japan flag Japan · Delayed Price · Currency is JPY
3,015.00
-73.00 (-2.36%)
Oct 26, 2026, 3:30 PM JST

NHK Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20263,088.003,098.002,987.503,015.003,015.00-2.36%1,024,600
Oct 23, 20263,102.003,148.003,004.003,088.003,088.00-4.04%996,300
Oct 22, 20263,304.003,322.003,205.003,218.003,218.00-3.13%851,300
Oct 21, 20263,360.003,399.003,316.003,322.003,322.000.97%683,800
Oct 20, 20263,441.003,467.003,287.003,290.003,290.00-4.80%483,700
Oct 19, 20263,375.003,474.003,330.003,456.003,456.00-0.32%456,000
Oct 16, 20263,472.003,495.003,423.003,467.003,467.001.91%498,700
Oct 15, 20263,535.003,541.003,381.003,402.003,402.00-6.38%876,400
Oct 14, 20263,690.003,707.003,625.003,634.003,634.00-1.06%756,100
Oct 13, 20263,746.003,794.003,633.003,673.003,673.00-2.96%612,700
Oct 9, 20263,787.003,804.003,728.003,785.003,785.00-1.51%742,000
Oct 8, 20263,872.003,890.003,804.003,843.003,843.00-2.51%867,800
Oct 7, 20263,942.003,971.003,855.003,942.003,942.001.10%844,100
Oct 6, 20263,709.003,958.003,661.003,899.003,899.006.50%1,597,500
Oct 5, 20263,578.003,680.003,564.003,661.003,661.005.78%1,182,700
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