Skip to main content
NHK Spring Co., Ltd. (TYO:5991)
Japan flag Japan · Delayed Price · Currency is JPY
2,660.00
-131.50 (-4.71%)
At close: Mar 9, 2026

NHK Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,731.002,811.002,712.502,791.502,791.500.81%350,400
Mar 5, 20262,834.502,883.502,766.502,769.002,769.001.26%469,000
Mar 4, 20262,749.502,809.002,688.502,734.502,734.50-5.23%529,600
Mar 3, 20262,947.503,029.002,865.002,885.502,885.50-3.82%505,400
Mar 2, 20262,904.503,005.002,904.503,000.003,000.00-0.33%492,600
Feb 27, 20262,963.003,011.002,955.503,010.003,010.000.96%362,500
Feb 26, 20263,030.003,038.002,956.002,981.502,981.50-0.53%418,500
Feb 25, 20263,084.003,087.002,982.002,997.502,997.50-0.55%469,100
Feb 24, 20263,004.003,032.002,988.003,014.003,014.00-0.17%585,500
Feb 20, 20263,053.003,057.002,991.003,019.003,019.00-2.23%615,300
Feb 19, 20263,028.003,110.003,019.003,088.003,088.001.88%356,900
Feb 18, 20263,029.003,084.003,017.003,031.003,031.000.83%307,200
Feb 17, 20262,981.003,056.002,901.003,006.003,006.00-1.47%533,600
Feb 16, 20263,131.003,140.003,051.003,051.003,051.00-1.99%421,600
Feb 13, 20263,170.003,217.003,064.003,113.003,113.00-3.53%1,327,400
Feb 12, 20263,179.003,239.003,140.003,227.003,227.003.03%838,700
Feb 10, 20263,100.003,148.003,062.003,132.003,132.002.49%739,400
Feb 9, 20263,030.003,061.003,005.003,056.003,056.003.73%577,500
Feb 6, 20262,860.002,946.002,855.002,946.002,946.001.80%561,600
Feb 5, 20262,930.002,951.002,871.002,894.002,894.00-1.16%728,900
Feb 4, 20262,876.002,938.502,852.502,928.002,928.002.65%829,600
Feb 3, 20262,769.002,861.002,769.002,852.502,852.505.30%875,000
Feb 2, 20262,802.002,823.002,709.002,709.002,709.00-3.46%1,074,800
Jan 30, 20262,756.002,821.002,750.002,806.002,806.001.67%764,800
Jan 29, 20262,736.502,770.002,705.002,760.002,760.002.41%720,000
Jan 28, 20262,674.502,709.502,651.002,695.002,695.000.48%521,800
Jan 27, 20262,672.002,694.502,661.502,682.002,682.000.39%627,200
Jan 26, 20262,742.002,778.502,671.502,671.502,671.50-3.56%795,200
Jan 23, 20262,823.502,827.002,760.502,770.002,770.00-0.18%971,900
Jan 22, 20262,735.002,812.002,728.002,775.002,775.003.12%804,200
Jan 21, 20262,644.502,704.502,643.002,691.002,691.00-0.13%449,900
Jan 20, 20262,709.002,733.502,683.502,694.502,694.50-1.37%645,800
Jan 19, 20262,675.002,745.502,672.502,732.002,732.000.68%627,600
Jan 16, 20262,679.002,740.502,652.502,713.502,713.501.80%675,600
Jan 15, 20262,636.002,729.002,633.502,665.502,665.501.12%825,800
Jan 14, 20262,641.502,653.002,612.002,636.002,636.00-0.28%560,500
Jan 13, 20262,670.002,670.002,609.502,643.502,643.503.34%747,300
Jan 9, 20262,565.502,570.002,521.002,558.002,558.00-0.35%522,200
Jan 8, 20262,559.502,585.002,542.002,567.002,567.00-0.85%360,500
Jan 7, 20262,488.002,635.002,477.002,589.002,589.002.37%957,000
Jan 6, 20262,565.002,578.002,517.502,529.002,529.00-1.40%597,400
Jan 5, 20262,541.002,582.502,518.002,565.002,565.001.89%479,600
Dec 30, 20252,528.502,549.502,497.502,517.502,517.50-1.66%549,500
Dec 29, 20252,547.002,565.502,542.002,560.002,560.000.51%445,800
Dec 26, 20252,556.002,557.002,531.002,547.002,547.00-0.35%421,300
Dec 25, 20252,560.002,577.502,528.502,556.002,556.001.35%499,700
Dec 24, 20252,532.002,549.002,515.002,522.002,522.00-0.47%417,600
Dec 23, 20252,515.002,545.002,506.002,534.002,534.00-0.35%512,000
Dec 22, 20252,544.002,556.002,523.502,543.002,543.001.96%462,500
Dec 19, 20252,483.502,511.502,469.002,494.002,494.000.50%923,700
Dec 18, 20252,509.502,523.002,475.002,481.502,481.50-2.76%714,500
Dec 17, 20252,560.002,570.002,523.002,552.002,552.000.67%425,100
Dec 16, 20252,595.002,599.502,535.002,535.002,535.00-2.82%494,400
Dec 15, 20252,585.002,625.002,581.002,608.502,608.50-558,400
Dec 12, 20252,539.502,620.002,527.002,608.502,608.503.41%791,000
Dec 11, 20252,591.002,591.002,489.502,522.502,522.50-0.96%678,900
Dec 10, 20252,573.502,588.502,542.502,547.002,547.000.37%549,100
Dec 9, 20252,568.502,581.502,527.502,537.502,537.50-0.96%339,900
Dec 8, 20252,551.502,588.502,531.502,562.002,562.002.42%690,200
Dec 5, 20252,534.502,539.502,501.502,501.502,501.50-2.29%665,600
Dec 4, 20252,552.002,591.002,514.002,560.002,560.000.35%413,600
Dec 3, 20252,566.002,589.502,550.002,551.002,551.00-1.14%838,700
Dec 2, 20252,617.002,637.502,542.002,580.502,580.50-0.41%963,700
Dec 1, 20252,565.002,632.002,560.502,591.002,591.001.59%1,170,700
Nov 28, 20252,496.002,573.502,480.002,550.502,550.502.74%937,700
Nov 27, 20252,448.002,496.002,434.002,482.502,482.502.97%674,000
Nov 26, 20252,380.002,413.002,364.002,411.002,411.001.39%589,200
Nov 25, 20252,399.002,428.502,364.002,378.002,378.002.57%986,600
Nov 21, 20252,326.502,356.502,294.002,318.502,318.50-1.92%1,210,900
Nov 20, 20252,425.502,426.502,341.502,364.002,364.001.66%918,500
Nov 19, 20252,354.502,373.502,314.002,325.502,325.500.35%775,300
Nov 18, 20252,371.002,420.502,307.502,317.502,317.50-1.95%1,323,800
Nov 17, 20252,236.502,363.502,222.002,363.502,363.505.14%1,962,100
Nov 14, 20252,285.002,306.502,120.002,248.002,248.00-7.03%4,147,500
Nov 13, 20252,418.002,418.002,418.002,418.002,418.00-17.14%264,800
Nov 12, 20252,830.502,935.502,803.002,918.002,918.003.09%1,447,500
Nov 11, 20252,840.002,886.002,820.002,830.502,830.500.50%1,370,900
Nov 10, 20252,809.502,857.002,800.002,816.502,816.500.95%1,508,300
Nov 7, 20252,774.502,814.502,763.502,790.002,790.00-1.83%1,000,900
Nov 6, 20252,857.002,868.002,829.502,842.002,842.001.05%878,700
Nov 5, 20252,787.502,813.502,676.502,812.502,812.50-0.65%1,488,700
Nov 4, 20252,849.002,900.002,821.002,831.002,831.00-2.35%1,834,200
Oct 31, 20252,930.502,946.002,843.002,899.002,899.00-1.07%1,039,100
Oct 30, 20252,898.502,954.502,880.002,930.502,930.501.91%2,668,200
Oct 29, 20252,860.002,906.502,829.002,875.502,875.502.33%1,142,900
Oct 28, 20252,898.502,922.502,810.002,810.002,810.00-3.75%1,134,100
Oct 27, 20252,940.002,977.502,871.502,919.502,919.501.58%1,493,200
Oct 24, 20252,863.502,888.002,823.002,874.002,874.001.39%1,160,700
Oct 23, 20252,787.002,841.502,780.002,834.502,834.500.32%1,072,300
Oct 22, 20252,770.502,833.002,746.502,825.502,825.503.31%1,081,600
Oct 21, 20252,749.502,803.502,719.002,735.002,735.000.70%928,500
Oct 20, 20252,697.502,716.002,652.502,716.002,716.002.94%802,200
Oct 17, 20252,639.002,716.002,603.002,638.502,638.500.46%1,551,600
Oct 16, 20252,566.502,637.502,566.002,626.502,626.503.69%1,278,500
Oct 15, 20252,442.502,542.002,435.502,533.002,533.004.82%1,084,400
Oct 14, 20252,489.002,546.002,412.002,416.502,416.50-5.31%1,513,800
Oct 10, 20252,575.502,615.002,535.502,552.002,552.00-2.61%1,076,100
Oct 9, 20252,514.502,627.502,499.502,620.502,620.505.35%1,442,900
Oct 8, 20252,434.002,497.002,420.002,487.502,487.501.32%1,026,700
Oct 7, 20252,467.502,508.502,444.002,455.002,455.000.80%966,900