Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

NHK Spring Co., Ltd. (5991) Historical Prices

1 Followers
JP:5991 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20263,030.003,041.002,900.502,920.002,920.00+5.21%1,974,9002.72
Nov 12, 20262,822.002,867.502,766.002,775.502,775.50+0.05%1,165,3001.63
Nov 11, 20262,712.502,816.002,671.002,774.002,774.00+1.69%848,4001.18
Nov 10, 20262,616.502,742.002,593.002,728.002,728.00+10.29%1,269,9001.80
Nov 09, 20262,512.002,562.002,468.002,492.002,492.00+0.75%856,4001.22
Nov 06, 20262,401.002,487.502,375.002,473.502,473.50-7.17%1,439,6002.12
Nov 05, 20262,728.002,747.002,617.502,664.502,664.50-2.35%1,243,5001.85
Nov 04, 20262,882.502,896.002,611.002,728.502,728.50-5.91%1,216,9001.82
Nov 03, 20262,900.002,935.002,843.002,900.002,900.000.00%00.00
Nov 02, 20262,845.502,935.002,843.002,900.002,900.00+0.16%901,3001.34
Oct 30, 20263,051.003,059.002,875.002,895.502,895.50-6.11%1,305,1001.96
Oct 29, 20263,049.003,084.002,962.503,084.003,084.00+0.72%1,712,8002.63
Oct 28, 20263,097.003,128.003,039.003,062.003,062.00+0.56%1,017,8001.55
Oct 27, 20263,058.003,087.003,033.003,045.003,045.00+1.00%663,9001.01
Oct 26, 20263,088.003,098.002,987.503,015.003,015.00-2.36%1,024,6001.55
Oct 23, 20263,102.003,148.003,004.003,088.003,088.00-4.04%996,3001.52
Oct 22, 20263,304.003,322.003,205.003,218.003,218.00-3.13%851,3001.31
Oct 21, 20263,360.003,399.003,316.003,322.003,322.00+0.97%683,8001.05
Oct 20, 20263,441.003,467.003,287.003,290.003,290.00-4.80%483,7000.74
Oct 19, 20263,375.003,474.003,330.003,456.003,456.00-0.32%456,0000.68
Oct 16, 20263,472.003,495.003,423.003,467.003,467.00+1.91%498,7000.74
Oct 15, 20263,535.003,541.003,381.003,402.003,402.00-6.38%876,4001.32
Oct 14, 20263,690.003,707.003,625.003,634.003,634.00-1.06%756,1001.13
Oct 13, 20263,746.003,794.003,633.003,673.003,673.00-2.96%612,7000.91
Oct 12, 20263,785.003,804.003,728.003,785.003,785.000.00%00.00
Oct 09, 20263,787.003,804.003,728.003,785.003,785.00-1.51%742,0001.07
Oct 08, 20263,872.003,890.003,804.003,843.003,843.00-2.51%867,8001.26
Oct 07, 20263,942.003,971.003,855.003,942.003,942.00+1.10%844,1001.23
Oct 06, 20263,709.003,958.003,661.003,899.003,899.00+6.50%1,597,5002.37
Oct 05, 20263,578.003,680.003,564.003,661.003,661.00+5.78%1,182,7001.77
Oct 02, 20263,453.003,492.003,410.003,461.003,461.00-0.97%589,8000.88
Oct 01, 20263,421.003,499.003,413.003,495.003,495.00+1.39%543,4000.80
Sep 30, 20263,447.003,475.003,419.003,447.003,447.00+1.80%704,1001.03
Sep 29, 20263,372.003,401.003,367.003,386.003,386.00-0.35%408,8000.59
Sep 28, 20263,480.003,481.003,420.003,431.003,398.00-0.64%603,1000.87
Sep 25, 20263,432.003,477.003,392.003,453.003,419.79+0.67%606,7000.88
Sep 24, 20263,452.003,496.003,416.003,430.003,397.01+1.24%767,6001.11
Sep 23, 20263,388.003,388.003,305.003,388.003,355.410.00%00.00
Sep 22, 20263,388.003,388.003,305.003,388.003,355.410.00%00.00
Sep 21, 20263,388.003,388.003,305.003,388.003,355.410.00%00.00
Sep 18, 20263,345.003,388.003,305.003,388.003,355.41+2.57%1,299,2001.77
Sep 17, 20263,337.003,341.003,283.003,303.003,271.23+0.70%384,3000.51
Sep 16, 20263,260.003,282.003,244.003,280.003,248.45+0.95%397,1000.51
Sep 15, 20263,229.003,285.003,202.003,249.003,217.75-0.21%528,3000.64
Sep 14, 20263,261.003,272.003,216.003,256.003,224.68-1.36%696,4000.84
Sep 11, 20263,264.003,310.003,261.003,301.003,269.25-0.87%810,2000.96
Sep 10, 20263,315.003,330.003,243.003,330.003,297.97+0.15%574,9000.67
Sep 09, 20263,261.003,343.003,247.003,325.003,293.02+1.96%483,7000.55
Sep 08, 20263,358.003,379.003,261.003,261.003,229.64-4.87%720,3000.82
Sep 07, 20263,418.003,448.003,370.003,428.003,395.03+3.04%554,0000.62