Skip to main content
NHK Spring Co., Ltd. (TYO:5991)
Japan flag Japan · Delayed Price · Currency is JPY
2,501.50
-58.50 (-2.29%)
At close: Dec 5, 2025

NHK Spring Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20252,439.502,474.502,417.002,435.502,435.504.53%1,377,600
Oct 3, 20252,333.002,341.502,274.002,330.002,330.00-3.50%1,495,400
Oct 2, 20252,250.002,440.002,248.502,414.502,414.5010.13%2,174,100
Oct 1, 20252,202.002,232.502,174.002,192.502,192.50-1.50%1,159,600
Sep 30, 20252,089.002,263.502,079.502,226.002,226.007.28%1,670,100
Sep 29, 20252,100.002,119.002,066.002,075.002,075.00-3.20%653,500
Sep 26, 20252,127.002,158.002,114.502,143.502,110.500.78%942,900
Sep 25, 20252,092.002,147.502,076.502,127.002,094.252.56%848,900
Sep 24, 20252,091.002,095.502,065.002,074.002,042.07-0.79%719,700