NHK Spring Co., Ltd. (TYO:5991)
Japan
· Delayed Price · Currency is JPY 2,075.00
-35.50 (-1.68%)
Sep 29, 2025, 3:30 PM JST
NHK Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,127.00 | 2,158.00 | 2,114.50 | 2,143.50 | 2,143.50 | 0.78% | 942,900 |
| Sep 25, 2025 | 2,092.00 | 2,147.50 | 2,076.50 | 2,127.00 | 2,127.00 | 2.56% | 848,900 |
| Sep 24, 2025 | 2,091.00 | 2,095.50 | 2,065.00 | 2,074.00 | 2,074.00 | -0.79% | 719,700 |
| Sep 22, 2025 | 2,070.00 | 2,105.50 | 2,063.50 | 2,090.50 | 2,090.50 | 1.09% | 507,000 |
| Sep 19, 2025 | 2,095.00 | 2,128.00 | 2,062.50 | 2,068.00 | 2,068.00 | -0.48% | 1,002,100 |
| Sep 18, 2025 | 2,022.00 | 2,082.50 | 2,018.50 | 2,078.00 | 2,078.00 | 2.62% | 652,900 |
| Sep 17, 2025 | 2,026.50 | 2,052.00 | 2,015.50 | 2,025.00 | 2,025.00 | -1.51% | 652,900 |
| Sep 16, 2025 | 1,999.00 | 2,060.00 | 1,995.50 | 2,056.00 | 2,056.00 | 3.55% | 795,400 |
| Sep 12, 2025 | 2,005.50 | 2,016.00 | 1,985.50 | 1,985.50 | 1,985.50 | -0.92% | 707,600 |
| Sep 11, 2025 | 1,983.50 | 2,012.00 | 1,966.00 | 2,004.00 | 2,004.00 | 1.47% | 707,600 |
| Sep 10, 2025 | 1,972.00 | 1,994.50 | 1,961.50 | 1,975.00 | 1,975.00 | -0.05% | 469,100 |
| Sep 9, 2025 | 2,006.50 | 2,010.00 | 1,976.00 | 1,976.00 | 1,976.00 | -0.90% | 478,100 |
| Sep 8, 2025 | 1,985.00 | 2,007.50 | 1,964.00 | 1,994.00 | 1,994.00 | 0.45% | 586,200 |
| Sep 5, 2025 | 1,933.50 | 1,993.00 | 1,931.00 | 1,985.00 | 1,985.00 | 4.64% | 1,100,100 |
| Sep 4, 2025 | 1,873.50 | 1,903.00 | 1,873.50 | 1,897.00 | 1,897.00 | 0.21% | 510,200 |
| Sep 3, 2025 | 1,885.50 | 1,918.00 | 1,871.00 | 1,893.00 | 1,893.00 | 0.16% | 524,200 |
| Sep 2, 2025 | 1,864.00 | 1,900.00 | 1,856.00 | 1,890.00 | 1,890.00 | 1.83% | 667,300 |
| Sep 1, 2025 | 1,838.00 | 1,858.00 | 1,835.00 | 1,856.00 | 1,856.00 | -0.08% | 372,700 |
| Aug 29, 2025 | 1,860.00 | 1,862.00 | 1,841.00 | 1,857.50 | 1,857.50 | -0.46% | 383,700 |
| Aug 28, 2025 | 1,859.00 | 1,871.50 | 1,852.00 | 1,866.00 | 1,866.00 | 0.32% | 346,300 |
| Aug 27, 2025 | 1,852.00 | 1,864.00 | 1,845.00 | 1,860.00 | 1,860.00 | - | 329,800 |
| Aug 26, 2025 | 1,870.00 | 1,878.50 | 1,852.00 | 1,860.00 | 1,860.00 | -1.25% | 323,500 |
| Aug 25, 2025 | 1,886.50 | 1,888.00 | 1,865.00 | 1,883.50 | 1,883.50 | 1.13% | 356,500 |
| Aug 22, 2025 | 1,874.00 | 1,879.00 | 1,855.50 | 1,862.50 | 1,862.50 | 0.32% | 338,100 |
| Aug 21, 2025 | 1,850.00 | 1,862.50 | 1,834.50 | 1,856.50 | 1,856.50 | -0.30% | 277,500 |
| Aug 20, 2025 | 1,853.00 | 1,865.50 | 1,840.00 | 1,862.00 | 1,862.00 | - | 478,600 |
| Aug 19, 2025 | 1,830.00 | 1,874.50 | 1,823.00 | 1,862.00 | 1,862.00 | 1.20% | 457,100 |
| Aug 18, 2025 | 1,813.00 | 1,842.50 | 1,813.00 | 1,840.00 | 1,840.00 | 1.80% | 432,700 |
| Aug 15, 2025 | 1,803.50 | 1,811.00 | 1,790.50 | 1,807.50 | 1,807.50 | 1.35% | 282,100 |
| Aug 14, 2025 | 1,811.00 | 1,815.00 | 1,783.50 | 1,783.50 | 1,783.50 | -1.98% | 309,400 |
| Aug 13, 2025 | 1,819.50 | 1,843.50 | 1,810.50 | 1,819.50 | 1,819.50 | 0.05% | 369,500 |
| Aug 12, 2025 | 1,810.00 | 1,825.00 | 1,804.50 | 1,818.50 | 1,818.50 | 1.03% | 444,000 |
| Aug 8, 2025 | 1,758.00 | 1,809.00 | 1,754.50 | 1,800.00 | 1,800.00 | 2.71% | 549,700 |
| Aug 7, 2025 | 1,733.50 | 1,809.00 | 1,722.00 | 1,752.50 | 1,752.50 | -1.18% | 1,163,300 |
| Aug 6, 2025 | 1,755.00 | 1,782.00 | 1,745.50 | 1,773.50 | 1,773.50 | 2.16% | 809,800 |
| Aug 5, 2025 | 1,735.50 | 1,747.00 | 1,721.00 | 1,736.00 | 1,736.00 | 0.78% | 545,700 |
| Aug 4, 2025 | 1,698.50 | 1,724.50 | 1,698.00 | 1,722.50 | 1,722.50 | -0.92% | 557,500 |
| Aug 1, 2025 | 1,725.00 | 1,750.00 | 1,719.50 | 1,738.50 | 1,738.50 | 1.43% | 762,500 |
| Jul 31, 2025 | 1,711.50 | 1,726.00 | 1,710.00 | 1,714.00 | 1,714.00 | 0.35% | 707,200 |
| Jul 30, 2025 | 1,701.00 | 1,708.50 | 1,695.50 | 1,708.00 | 1,708.00 | -0.32% | 841,700 |
| Jul 29, 2025 | 1,714.00 | 1,727.00 | 1,699.00 | 1,713.50 | 1,713.50 | -0.44% | 845,100 |
| Jul 28, 2025 | 1,720.00 | 1,729.50 | 1,713.50 | 1,721.00 | 1,721.00 | 0.06% | 553,300 |
| Jul 25, 2025 | 1,720.00 | 1,724.00 | 1,703.00 | 1,720.00 | 1,720.00 | -0.46% | 770,900 |
| Jul 24, 2025 | 1,730.00 | 1,748.00 | 1,720.50 | 1,728.00 | 1,728.00 | 0.70% | 672,200 |
| Jul 23, 2025 | 1,655.00 | 1,731.00 | 1,641.00 | 1,716.00 | 1,716.00 | 5.15% | 1,380,000 |
| Jul 22, 2025 | 1,626.50 | 1,643.50 | 1,622.00 | 1,632.00 | 1,632.00 | -0.18% | 398,000 |
| Jul 18, 2025 | 1,640.50 | 1,645.00 | 1,629.50 | 1,635.00 | 1,635.00 | -0.30% | 367,100 |
| Jul 17, 2025 | 1,625.50 | 1,643.00 | 1,614.50 | 1,640.00 | 1,640.00 | - | 311,700 |
| Jul 16, 2025 | 1,643.00 | 1,650.50 | 1,636.50 | 1,640.00 | 1,640.00 | 0.06% | 310,200 |
| Jul 15, 2025 | 1,638.00 | 1,643.50 | 1,632.50 | 1,639.00 | 1,639.00 | -0.03% | 308,200 |