NHK Spring Co., Ltd. 5991
TSE · Japan · Producer Manufacturing
¥3,495.00+48.00 (+1.39%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,495.00 | +1.39% | ¥3,421.00 | ¥3,499.00 | ¥3,413.00 | 543.40K |
| 2026-09-30 | ¥3,447.00 | +1.80% | ¥3,447.00 | ¥3,475.00 | ¥3,419.00 | 704.10K |
| 2026-09-29 | ¥3,386.00 | -1.31% | ¥3,372.00 | ¥3,401.00 | ¥3,367.00 | 408.80K |
| 2026-09-28 | ¥3,431.00 | -0.64% | ¥3,480.00 | ¥3,481.00 | ¥3,420.00 | 603.10K |
| 2026-09-25 | ¥3,453.00 | +0.67% | ¥3,432.00 | ¥3,477.00 | ¥3,392.00 | 606.70K |
| 2026-09-24 | ¥3,430.00 | +1.24% | ¥3,452.00 | ¥3,496.00 | ¥3,416.00 | 767.60K |
| 2026-09-18 | ¥3,388.00 | +2.57% | ¥3,345.00 | ¥3,388.00 | ¥3,305.00 | 1.30M |
| 2026-09-17 | ¥3,303.00 | +0.70% | ¥3,337.00 | ¥3,341.00 | ¥3,283.00 | 384.30K |
| 2026-09-16 | ¥3,280.00 | +0.95% | ¥3,260.00 | ¥3,282.00 | ¥3,244.00 | 397.10K |
| 2026-09-15 | ¥3,249.00 | -0.21% | ¥3,229.00 | ¥3,285.00 | ¥3,202.00 | 528.30K |
| 2026-09-14 | ¥3,256.00 | -1.36% | ¥3,261.00 | ¥3,272.00 | ¥3,216.00 | 696.40K |
| 2026-09-11 | ¥3,301.00 | -0.87% | ¥3,264.00 | ¥3,310.00 | ¥3,261.00 | 810.20K |
| 2026-09-10 | ¥3,330.00 | +0.15% | ¥3,315.00 | ¥3,330.00 | ¥3,243.00 | 574.90K |
| 2026-09-09 | ¥3,325.00 | +1.96% | ¥3,261.00 | ¥3,343.00 | ¥3,247.00 | 483.70K |
| 2026-09-08 | ¥3,261.00 | -4.87% | ¥3,358.00 | ¥3,379.00 | ¥3,261.00 | 720.30K |
| 2026-09-07 | ¥3,428.00 | +3.04% | ¥3,418.00 | ¥3,448.00 | ¥3,370.00 | 554.00K |
| 2026-09-04 | ¥3,327.00 | +0.82% | ¥3,284.00 | ¥3,330.00 | ¥3,256.00 | 539.50K |
| 2026-09-03 | ¥3,300.00 | +0.43% | ¥3,310.00 | ¥3,338.00 | ¥3,271.00 | 527.40K |
| 2026-09-02 | ¥3,286.00 | -3.13% | ¥3,339.00 | ¥3,344.00 | ¥3,263.00 | 593.90K |
| 2026-09-01 | ¥3,392.00 | -1.28% | ¥3,385.00 | ¥3,411.00 | ¥3,361.00 | 628.90K |
| 2026-08-31 | ¥3,436.00 | +2.97% | ¥3,304.00 | ¥3,436.00 | ¥3,270.00 | 1.11M |
| 2026-08-28 | ¥3,337.00 | -2.26% | ¥3,410.00 | ¥3,455.00 | ¥3,314.00 | 676.00K |
| 2026-08-27 | ¥3,414.00 | -0.96% | ¥3,506.00 | ¥3,538.00 | ¥3,414.00 | 508.90K |
| 2026-08-26 | ¥3,447.00 | -0.29% | ¥3,451.00 | ¥3,480.00 | ¥3,422.00 | 505.50K |
| 2026-08-25 | ¥3,457.00 | +0.09% | ¥3,433.00 | ¥3,457.00 | ¥3,365.00 | 784.20K |
| 2026-08-24 | ¥3,454.00 | -0.72% | ¥3,470.00 | ¥3,506.00 | ¥3,431.00 | 458.80K |
| 2026-08-21 | ¥3,479.00 | +0.40% | ¥3,395.00 | ¥3,496.00 | ¥3,383.00 | 641.40K |
| 2026-08-20 | ¥3,465.00 | +0.55% | ¥3,440.00 | ¥3,465.00 | ¥3,397.00 | 872.00K |
| 2026-08-19 | ¥3,446.00 | -6.31% | ¥3,538.00 | ¥3,568.00 | ¥3,438.00 | 582.30K |
| 2026-08-18 | ¥3,678.00 | -2.00% | ¥3,739.00 | ¥3,797.00 | ¥3,629.00 | 540.00K |
| 2026-08-17 | ¥3,753.00 | +1.08% | ¥3,720.00 | ¥3,783.00 | ¥3,707.00 | 536.50K |
| 2026-08-14 | ¥3,713.00 | +1.48% | ¥3,728.00 | ¥3,769.00 | ¥3,663.00 | 826.10K |
| 2026-08-13 | ¥3,659.00 | +1.47% | ¥3,702.00 | ¥3,710.00 | ¥3,611.00 | 536.90K |
| 2026-08-12 | ¥3,606.00 | +1.61% | ¥3,558.00 | ¥3,606.00 | ¥3,490.00 | 697.50K |
| 2026-08-10 | ¥3,549.00 | -0.11% | ¥3,555.00 | ¥3,590.00 | ¥3,508.00 | 703.30K |
| 2026-08-07 | ¥3,553.00 | -2.76% | ¥3,673.00 | ¥3,745.00 | ¥3,551.00 | 1.08M |
| 2026-08-06 | ¥3,654.00 | -2.90% | ¥3,745.00 | ¥3,805.00 | ¥3,634.00 | 696.60K |
| 2026-08-05 | ¥3,763.00 | +4.38% | ¥3,745.00 | ¥3,802.00 | ¥3,690.00 | 624.00K |
| 2026-08-04 | ¥3,605.00 | +2.07% | ¥3,538.00 | ¥3,652.00 | ¥3,537.00 | 784.30K |
| 2026-08-03 | ¥3,532.00 | -2.16% | ¥3,470.00 | ¥3,556.00 | ¥3,436.00 | 795.60K |
| 2026-07-31 | ¥3,610.00 | +8.08% | ¥3,760.00 | ¥3,760.00 | ¥3,533.00 | 1.43M |
| 2026-07-30 | ¥3,340.00 | +0.36% | ¥3,258.00 | ¥3,430.00 | ¥3,252.00 | 773.70K |
| 2026-07-29 | ¥3,328.00 | -4.51% | ¥3,505.00 | ¥3,521.00 | ¥3,274.00 | 963.20K |
| 2026-07-28 | ¥3,485.00 | -4.99% | ¥3,553.00 | ¥3,590.00 | ¥3,480.00 | 832.80K |
| 2026-07-27 | ¥3,668.00 | +0.25% | ¥3,660.00 | ¥3,680.00 | ¥3,558.00 | 529.20K |
| 2026-07-24 | ¥3,659.00 | -1.05% | ¥3,717.00 | ¥3,728.00 | ¥3,602.00 | 708.50K |
| 2026-07-23 | ¥3,698.00 | +1.54% | ¥3,650.00 | ¥3,829.00 | ¥3,650.00 | 820.40K |
| 2026-07-22 | ¥3,642.00 | +1.70% | ¥3,644.00 | ¥3,778.00 | ¥3,624.00 | 1.21M |
| 2026-07-21 | ¥3,581.00 | +2.43% | ¥3,547.00 | ¥3,597.00 | ¥3,458.00 | 1.07M |
| 2026-07-17 | ¥3,496.00 | -4.32% | ¥3,560.00 | ¥3,563.00 | ¥3,368.00 | 1.16M |
| 2026-07-16 | ¥3,654.00 | -4.92% | ¥3,773.00 | ¥3,779.00 | ¥3,626.00 | 787.20K |
| 2026-07-15 | ¥3,843.00 | +2.04% | ¥3,913.00 | ¥3,925.00 | ¥3,754.00 | 557.20K |
| 2026-07-14 | ¥3,766.00 | +1.32% | ¥3,706.00 | ¥3,789.00 | ¥3,643.00 | 1.32M |
| 2026-07-13 | ¥3,717.00 | -2.59% | ¥3,840.00 | ¥3,845.00 | ¥3,663.00 | 802.20K |
| 2026-07-10 | ¥3,816.00 | +0.85% | ¥3,837.00 | ¥3,884.00 | ¥3,791.00 | 675.90K |
| 2026-07-09 | ¥3,784.00 | -0.11% | ¥3,822.00 | ¥3,864.00 | ¥3,742.00 | 654.10K |
| 2026-07-08 | ¥3,788.00 | -3.17% | ¥3,780.00 | ¥3,857.00 | ¥3,746.00 | 886.70K |
| 2026-07-07 | ¥3,912.00 | -3.74% | ¥4,064.00 | ¥4,114.00 | ¥3,883.00 | 784.30K |
| 2026-07-06 | ¥4,064.00 | -0.76% | ¥4,141.00 | ¥4,170.00 | ¥3,962.00 | 837.30K |
| 2026-07-03 | ¥4,095.00 | +3.78% | ¥3,827.00 | ¥4,110.00 | ¥3,808.00 | 1.05M |
| 2026-07-02 | ¥3,946.00 | +0.92% | ¥3,966.00 | ¥4,052.00 | ¥3,870.00 | 1.12M |
| 2026-07-01 | ¥3,910.00 | +0.64% | ¥3,955.00 | ¥3,994.00 | ¥3,852.00 | 554.00K |
| 2026-06-30 | ¥3,885.00 | -1.02% | ¥3,958.00 | ¥3,970.00 | ¥3,828.00 | 563.40K |
| 2026-06-29 | ¥3,925.00 | -1.23% | ¥3,984.00 | ¥3,984.00 | ¥3,820.00 | 653.30K |
| 2026-06-26 | ¥3,974.00 | -0.95% | ¥4,075.00 | ¥4,089.00 | ¥3,902.00 | 709.40K |
| 2026-06-25 | ¥4,012.00 | +1.85% | ¥4,056.00 | ¥4,106.00 | ¥3,990.00 | 1.01M |
| 2026-06-24 | ¥3,939.00 | -2.84% | ¥4,013.00 | ¥4,060.00 | ¥3,877.00 | 1.22M |
| 2026-06-23 | ¥4,054.00 | -4.45% | ¥4,285.00 | ¥4,300.00 | ¥4,043.00 | 1.24M |
| 2026-06-22 | ¥4,243.00 | +3.92% | ¥4,136.00 | ¥4,291.00 | ¥4,083.00 | 1.45M |
| 2026-06-19 | ¥4,083.00 | -2.58% | ¥4,314.00 | ¥4,340.00 | ¥4,060.00 | 2.37M |
| 2026-06-18 | ¥4,191.00 | +6.42% | ¥3,937.00 | ¥4,260.00 | ¥3,888.00 | 3.21M |
| 2026-06-17 | ¥3,938.00 | +6.61% | ¥3,722.00 | ¥3,983.00 | ¥3,720.00 | 1.18M |
| 2026-06-16 | ¥3,694.00 | -1.65% | ¥3,797.00 | ¥3,818.00 | ¥3,685.00 | 1.50M |
| 2026-06-15 | ¥3,756.00 | +2.32% | ¥3,811.00 | ¥3,843.00 | ¥3,734.00 | 1.80M |
| 2026-06-12 | ¥3,671.00 | -0.38% | ¥3,755.00 | ¥3,805.00 | ¥3,650.00 | 1.11M |
| 2026-06-11 | ¥3,685.00 | -2.36% | ¥3,564.00 | ¥3,711.00 | ¥3,513.00 | 852.00K |
| 2026-06-10 | ¥3,774.00 | -5.10% | ¥3,920.00 | ¥3,931.00 | ¥3,739.00 | 1.26M |
| 2026-06-09 | ¥3,977.00 | +3.54% | ¥3,953.00 | ¥4,079.00 | ¥3,872.00 | 1.11M |
| 2026-06-08 | ¥3,841.00 | -5.14% | ¥3,801.00 | ¥3,924.00 | ¥3,728.00 | 1.98M |
| 2026-06-05 | ¥4,049.00 | +1.58% | ¥3,916.00 | ¥4,126.00 | ¥3,912.00 | 1.18M |
| 2026-06-04 | ¥3,986.00 | +1.42% | ¥3,930.00 | ¥4,005.00 | ¥3,875.00 | 1.26M |
| 2026-06-03 | ¥3,930.00 | +9.47% | ¥3,940.00 | ¥4,034.00 | ¥3,812.00 | 1.22M |
| 2026-06-02 | ¥3,590.00 | +0.56% | ¥3,580.00 | ¥3,621.00 | ¥3,497.00 | 961.60K |
| 2026-06-01 | ¥3,570.00 | -0.53% | ¥3,622.00 | ¥3,653.00 | ¥3,541.00 | 920.40K |
| 2026-05-29 | ¥3,589.00 | +1.56% | ¥3,574.00 | ¥3,650.00 | ¥3,543.00 | 973.00K |
| 2026-05-28 | ¥3,534.00 | +2.23% | ¥3,512.00 | ¥3,586.00 | ¥3,455.00 | 967.80K |
| 2026-05-27 | ¥3,457.00 | +2.70% | ¥3,506.00 | ¥3,594.00 | ¥3,446.00 | 916.60K |
| 2026-05-26 | ¥3,366.00 | -1.49% | ¥3,391.00 | ¥3,400.00 | ¥3,302.00 | 614.00K |
| 2026-05-25 | ¥3,417.00 | +5.33% | ¥3,314.00 | ¥3,434.00 | ¥3,283.00 | 762.80K |
| 2026-05-22 | ¥3,244.00 | -0.25% | ¥3,294.00 | ¥3,326.00 | ¥3,244.00 | 706.90K |