Skip to main content
NHK Spring Co., Ltd. (TYO:5991)
Japan flag Japan · Delayed Price · Currency is JPY
2,757.50
+12.50 (0.46%)
Apr 28, 2026, 3:30 PM JST

NHK Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,795.002,800.002,742.502,757.502,757.500.46%452,000
Apr 27, 20262,758.002,785.502,720.502,745.002,745.00-1.45%560,700
Apr 24, 20262,838.002,840.002,723.002,785.502,785.50-1.56%888,500
Apr 23, 20262,830.502,908.002,762.002,829.502,829.500.48%1,388,700
Apr 22, 20262,774.502,833.002,764.002,816.002,816.001.44%1,063,400
Apr 21, 20262,593.002,784.502,580.002,776.002,776.008.10%1,234,700
Apr 20, 20262,541.502,568.002,527.002,568.002,568.002.93%649,400
Apr 17, 20262,525.002,530.002,495.002,495.002,495.00-2.35%427,400
Apr 16, 20262,531.002,567.502,531.002,555.002,555.000.93%465,500
Apr 15, 20262,555.002,571.502,525.002,531.502,531.50-0.35%660,000
Apr 14, 20262,535.502,543.002,480.002,540.502,540.501.32%796,600
Apr 13, 20262,517.002,555.002,492.002,507.502,507.50-2.32%747,000
Apr 10, 20262,594.502,601.502,557.002,567.002,567.00-1.16%650,100
Apr 9, 20262,642.002,647.002,586.502,597.002,597.00-1.10%334,800
Apr 8, 20262,674.502,674.502,602.502,626.002,626.005.19%543,500
Apr 7, 20262,516.002,520.002,461.502,496.502,496.50-367,200
Apr 6, 20262,501.002,531.002,496.502,496.502,496.50-0.10%180,700
Apr 3, 20262,495.502,510.002,475.502,499.002,499.000.56%344,000
Apr 2, 20262,573.002,588.002,476.002,485.002,485.00-1.56%269,300
Apr 1, 20262,524.002,534.002,487.002,524.502,524.504.15%419,400
Mar 31, 20262,434.002,491.502,414.002,424.002,424.00-2.00%510,100
Mar 30, 20262,441.502,483.502,400.002,473.502,473.50-3.92%464,900
Mar 27, 20262,556.002,608.502,542.502,574.502,541.50-3.07%959,400
Mar 26, 20262,677.002,680.502,627.502,656.002,621.96-0.30%519,100
Mar 25, 20262,738.002,738.002,664.002,664.002,629.850.95%553,300
Mar 24, 20262,673.002,673.002,621.002,639.002,605.172.57%565,400
Mar 23, 20262,603.502,620.002,541.502,573.002,540.02-3.81%760,900
Mar 19, 20262,700.002,709.002,635.002,675.002,640.71-4.46%837,700
Mar 18, 20262,743.502,800.002,728.502,800.002,764.113.95%590,500
Mar 17, 20262,713.002,738.002,689.002,693.502,658.971.15%387,800
Mar 16, 20262,663.002,697.002,627.502,663.002,628.87-0.65%442,300
Mar 13, 20262,646.002,690.002,623.502,680.502,646.14-0.57%423,600
Mar 12, 20262,740.502,790.002,662.502,696.002,661.44-2.93%456,800
Mar 11, 20262,800.002,816.002,774.502,777.502,741.901.46%293,900
Mar 10, 20262,729.502,777.502,708.002,737.502,702.412.91%502,600
Mar 9, 20262,624.002,693.002,561.002,660.002,625.90-4.71%864,900
Mar 6, 20262,731.002,811.002,712.502,791.502,755.720.81%350,400
Mar 5, 20262,834.502,883.502,766.502,769.002,733.511.26%469,000
Mar 4, 20262,749.502,809.002,688.502,734.502,699.45-5.23%529,600
Mar 3, 20262,947.503,029.002,865.002,885.502,848.51-3.82%505,400
Mar 2, 20262,904.503,005.002,904.503,000.002,961.55-0.33%492,600
Feb 27, 20262,963.003,011.002,955.503,010.002,971.420.96%362,500
Feb 26, 20263,030.003,038.002,956.002,981.502,943.28-0.53%418,500
Feb 25, 20263,084.003,087.002,982.002,997.502,959.08-0.55%469,100
Feb 24, 20263,004.003,032.002,988.003,014.002,975.37-0.17%585,500
Feb 20, 20263,053.003,057.002,991.003,019.002,980.30-2.23%615,300
Feb 19, 20263,028.003,110.003,019.003,088.003,048.421.88%356,900
Feb 18, 20263,029.003,084.003,017.003,031.002,992.150.83%307,200
Feb 17, 20262,981.003,056.002,901.003,006.002,967.47-1.47%533,600
Feb 16, 20263,131.003,140.003,051.003,051.003,011.89-1.99%421,600
Feb 13, 20263,170.003,217.003,064.003,113.003,073.10-3.53%1,327,400
Feb 12, 20263,179.003,239.003,140.003,227.003,185.643.03%838,700
Feb 10, 20263,100.003,148.003,062.003,132.003,091.852.49%739,400
Feb 9, 20263,030.003,061.003,005.003,056.003,016.833.73%577,500
Feb 6, 20262,860.002,946.002,855.002,946.002,908.241.80%561,600
Feb 5, 20262,930.002,951.002,871.002,894.002,856.90-1.16%728,900
Feb 4, 20262,876.002,938.502,852.502,928.002,890.472.65%829,600
Feb 3, 20262,769.002,861.002,769.002,852.502,815.945.30%875,000
Feb 2, 20262,802.002,823.002,709.002,709.002,674.28-3.46%1,074,800
Jan 30, 20262,756.002,821.002,750.002,806.002,770.031.67%764,800
Jan 29, 20262,736.502,770.002,705.002,760.002,724.622.41%720,000
Jan 28, 20262,674.502,709.502,651.002,695.002,660.460.48%521,800
Jan 27, 20262,672.002,694.502,661.502,682.002,647.620.39%627,200
Jan 26, 20262,742.002,778.502,671.502,671.502,637.26-3.56%795,200
Jan 23, 20262,823.502,827.002,760.502,770.002,734.49-0.18%971,900
Jan 22, 20262,735.002,812.002,728.002,775.002,739.433.12%804,200
Jan 21, 20262,644.502,704.502,643.002,691.002,656.51-0.13%449,900
Jan 20, 20262,709.002,733.502,683.502,694.502,659.96-1.37%645,800
Jan 19, 20262,675.002,745.502,672.502,732.002,696.980.68%627,600
Jan 16, 20262,679.002,740.502,652.502,713.502,678.721.80%675,600
Jan 15, 20262,636.002,729.002,633.502,665.502,631.331.12%825,800
Jan 14, 20262,641.502,653.002,612.002,636.002,602.21-0.28%560,500
Jan 13, 20262,670.002,670.002,609.502,643.502,609.623.34%747,300
Jan 9, 20262,565.502,570.002,521.002,558.002,525.21-0.35%522,200
Jan 8, 20262,559.502,585.002,542.002,567.002,534.10-0.85%360,500
Jan 7, 20262,488.002,635.002,477.002,589.002,555.812.37%957,000
Jan 6, 20262,565.002,578.002,517.502,529.002,496.58-1.40%597,400
Jan 5, 20262,541.002,582.502,518.002,565.002,532.121.89%479,600
Dec 30, 20252,528.502,549.502,497.502,517.502,485.23-1.66%549,500
Dec 29, 20252,547.002,565.502,542.002,560.002,527.190.51%445,800
Dec 26, 20252,556.002,557.002,531.002,547.002,514.35-0.35%421,300
Dec 25, 20252,560.002,577.502,528.502,556.002,523.241.35%499,700
Dec 24, 20252,532.002,549.002,515.002,522.002,489.67-0.47%417,600
Dec 23, 20252,515.002,545.002,506.002,534.002,501.52-0.35%512,000
Dec 22, 20252,544.002,556.002,523.502,543.002,510.401.96%462,500
Dec 19, 20252,483.502,511.502,469.002,494.002,462.030.50%923,700
Dec 18, 20252,509.502,523.002,475.002,481.502,449.69-2.76%714,500
Dec 17, 20252,560.002,570.002,523.002,552.002,519.290.67%425,100
Dec 16, 20252,595.002,599.502,535.002,535.002,502.51-2.82%494,400
Dec 15, 20252,585.002,625.002,581.002,608.502,575.06-558,400
Dec 12, 20252,539.502,620.002,527.002,608.502,575.063.41%791,000
Dec 11, 20252,591.002,591.002,489.502,522.502,490.17-0.96%678,900
Dec 10, 20252,573.502,588.502,542.502,547.002,514.350.37%549,100
Dec 9, 20252,568.502,581.502,527.502,537.502,504.97-0.96%339,900
Dec 8, 20252,551.502,588.502,531.502,562.002,529.162.42%690,200
Dec 5, 20252,534.502,539.502,501.502,501.502,469.44-2.29%665,600
Dec 4, 20252,552.002,591.002,514.002,560.002,527.190.35%413,600
Dec 3, 20252,566.002,589.502,550.002,551.002,518.30-1.14%838,700
Dec 2, 20252,617.002,637.502,542.002,580.502,547.42-0.41%963,700
Dec 1, 20252,565.002,632.002,560.502,591.002,557.791.59%1,170,700