Advertisement
U.S. Markets open in 3 hrs 3 mins
S&P Futures
5,863.75 +14.75 (+0.25%) Dow Futures
42,702.00 +97.00 (+0.23%) Nasdaq Futures
20,436.50 +56.25 (+0.28%) Russell 2000 Futures
2,243.30 +12.30 (+0.55%) Crude Oil
70.55 +0.36 (+0.51%) Gold
2,731.10 -17.80 (-0.65%)
NHK Spring Co., Ltd. (5991.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 1,841.00 | 1,850.50 | 1,820.00 | 1,825.00 | 1,825.00 | 522,200 |
| Oct 24, 2024 | 1,822.00 | 1,849.00 | 1,811.00 | 1,839.50 | 1,839.50 | 681,400 |
| Oct 23, 2024 | 1,854.50 | 1,870.00 | 1,839.50 | 1,841.50 | 1,841.50 | 323,700 |
| Oct 22, 2024 | 1,862.50 | 1,868.50 | 1,830.00 | 1,855.00 | 1,855.00 | 460,700 |
| Oct 21, 2024 | 1,890.50 | 1,895.00 | 1,862.50 | 1,862.50 | 1,862.50 | 401,300 |
| Oct 18, 2024 | 1,885.50 | 1,893.50 | 1,869.00 | 1,880.50 | 1,880.50 | 556,600 |
| Oct 17, 2024 | 1,898.50 | 1,917.00 | 1,881.50 | 1,885.00 | 1,885.00 | 587,100 |
| Oct 16, 2024 | 1,880.50 | 1,909.50 | 1,871.50 | 1,894.00 | 1,894.00 | 547,700 |
| Oct 15, 2024 | 1,923.00 | 1,930.00 | 1,898.00 | 1,905.00 | 1,905.00 | 636,900 |
| Oct 11, 2024 | 1,893.00 | 1,914.00 | 1,874.50 | 1,887.00 | 1,887.00 | 661,400 |
| Oct 10, 2024 | 1,910.00 | 1,920.00 | 1,883.00 | 1,890.00 | 1,890.00 | 639,100 |
| Oct 09, 2024 | 1,895.50 | 1,909.50 | 1,872.50 | 1,875.00 | 1,875.00 | 594,500 |
| Oct 08, 2024 | 1,859.50 | 1,897.00 | 1,857.50 | 1,876.00 | 1,876.00 | 660,500 |
| Oct 07, 2024 | 1,888.00 | 1,914.00 | 1,878.00 | 1,887.50 | 1,887.50 | 797,200 |
| Oct 04, 2024 | 1,862.00 | 1,876.50 | 1,850.00 | 1,854.50 | 1,854.50 | 636,600 |
| Oct 03, 2024 | 1,896.00 | 1,900.00 | 1,856.50 | 1,858.50 | 1,858.50 | 840,000 |
| Oct 02, 2024 | 1,820.00 | 1,846.00 | 1,813.50 | 1,822.00 | 1,822.00 | 519,400 |
| Oct 01, 2024 | 1,817.00 | 1,849.50 | 1,813.00 | 1,840.50 | 1,840.50 | 740,700 |
| Sep 30, 2024 | 1,794.50 | 1,834.50 | 1,793.50 | 1,818.00 | 1,818.00 | 1,408,400 |
| Sep 27, 2024 | 1,873.00 | 1,873.00 | 1,838.00 | 1,858.00 | 1,858.00 | 845,600 |
| Sep 26, 2024 | 1,874.00 | 1,895.50 | 1,862.50 | 1,891.50 | 1,891.50 | 922,300 |
| Sep 25, 2024 | 1,830.50 | 1,850.00 | 1,822.00 | 1,840.00 | 1,840.00 | 733,900 |
| Sep 24, 2024 | 1,826.00 | 1,849.00 | 1,820.00 | 1,831.00 | 1,831.00 | 708,900 |
| Sep 20, 2024 | 1,800.00 | 1,803.00 | 1,775.50 | 1,786.00 | 1,786.00 | 1,110,800 |
| Sep 19, 2024 | 1,790.00 | 1,799.50 | 1,770.00 | 1,777.50 | 1,777.50 | 619,600 |
| Sep 18, 2024 | 1,780.00 | 1,789.50 | 1,738.00 | 1,757.50 | 1,757.50 | 738,200 |
| Sep 17, 2024 | 1,737.00 | 1,776.50 | 1,732.00 | 1,770.00 | 1,770.00 | 1,195,500 |
| Sep 13, 2024 | 1,696.00 | 1,717.00 | 1,685.50 | 1,712.00 | 1,712.00 | 612,900 |
| Sep 12, 2024 | 1,700.50 | 1,712.00 | 1,677.00 | 1,694.50 | 1,694.50 | 472,600 |
| Sep 11, 2024 | 1,722.50 | 1,742.00 | 1,659.00 | 1,687.00 | 1,687.00 | 522,400 |
| Sep 10, 2024 | 1,650.00 | 1,727.50 | 1,637.00 | 1,712.50 | 1,712.50 | 827,500 |
| Sep 09, 2024 | 1,589.50 | 1,635.50 | 1,573.00 | 1,635.50 | 1,635.50 | 477,300 |
| Sep 06, 2024 | 1,652.50 | 1,666.50 | 1,614.00 | 1,626.50 | 1,626.50 | 276,000 |
| Sep 05, 2024 | 1,651.00 | 1,689.00 | 1,639.50 | 1,653.00 | 1,653.00 | 367,400 |
| Sep 04, 2024 | 1,668.50 | 1,700.00 | 1,658.00 | 1,673.00 | 1,673.00 | 383,400 |
| Sep 03, 2024 | 1,707.00 | 1,721.00 | 1,690.00 | 1,715.50 | 1,715.50 | 407,900 |
| Sep 02, 2024 | 1,683.50 | 1,703.00 | 1,674.00 | 1,695.00 | 1,695.00 | 392,200 |
| Aug 30, 2024 | 1,636.00 | 1,687.50 | 1,631.50 | 1,667.50 | 1,667.50 | 567,300 |
| Aug 29, 2024 | 1,621.50 | 1,636.50 | 1,604.00 | 1,630.50 | 1,630.50 | 1,434,800 |
| Aug 28, 2024 | 1,629.50 | 1,630.00 | 1,614.00 | 1,623.00 | 1,623.00 | 423,000 |
| Aug 27, 2024 | 1,641.00 | 1,648.00 | 1,622.00 | 1,637.50 | 1,637.50 | 256,200 |
| Aug 26, 2024 | 1,667.00 | 1,689.00 | 1,645.00 | 1,649.00 | 1,649.00 | 226,600 |
| Aug 23, 2024 | 1,690.00 | 1,693.50 | 1,675.50 | 1,690.00 | 1,690.00 | 280,500 |
| Aug 22, 2024 | 1,700.00 | 1,700.00 | 1,667.50 | 1,682.50 | 1,682.50 | 339,400 |
| Aug 21, 2024 | 1,680.00 | 1,705.00 | 1,671.00 | 1,693.50 | 1,693.50 | 282,800 |
| Aug 20, 2024 | 1,715.00 | 1,723.00 | 1,694.00 | 1,720.00 | 1,720.00 | 304,500 |
| Aug 19, 2024 | 1,713.50 | 1,737.00 | 1,686.00 | 1,686.00 | 1,686.00 | 334,800 |
| Aug 16, 2024 | 1,708.00 | 1,741.00 | 1,705.50 | 1,736.00 | 1,736.00 | 545,800 |
| Aug 15, 2024 | 1,686.50 | 1,690.00 | 1,656.50 | 1,680.00 | 1,680.00 | 354,300 |
| Aug 14, 2024 | 1,660.00 | 1,678.50 | 1,636.00 | 1,652.00 | 1,652.00 | 658,400 |
| Aug 13, 2024 | 1,616.00 | 1,657.00 | 1,611.50 | 1,644.50 | 1,644.50 | 682,400 |
| Aug 09, 2024 | 1,587.00 | 1,636.50 | 1,545.00 | 1,576.00 | 1,576.00 | 1,111,000 |
| Aug 08, 2024 | 1,666.00 | 1,670.00 | 1,531.50 | 1,551.00 | 1,551.00 | 2,304,100 |
| Aug 07, 2024 | 1,316.00 | 1,436.50 | 1,310.00 | 1,386.00 | 1,386.00 | 757,800 |
| Aug 06, 2024 | 1,288.00 | 1,415.50 | 1,277.50 | 1,376.00 | 1,376.00 | 646,300 |
| Aug 05, 2024 | 1,336.00 | 1,353.00 | 1,201.00 | 1,210.50 | 1,210.50 | 767,500 |
| Aug 02, 2024 | 1,519.50 | 1,528.00 | 1,472.00 | 1,481.00 | 1,481.00 | 519,600 |
| Aug 01, 2024 | 1,619.00 | 1,635.50 | 1,563.00 | 1,577.00 | 1,577.00 | 441,200 |
| Jul 31, 2024 | 1,610.00 | 1,663.50 | 1,596.00 | 1,659.00 | 1,659.00 | 570,000 |
| Jul 30, 2024 | 1,628.00 | 1,637.50 | 1,601.00 | 1,622.00 | 1,622.00 | 550,600 |
| Jul 29, 2024 | 1,600.00 | 1,644.00 | 1,593.50 | 1,638.00 | 1,638.00 | 718,600 |
| Jul 26, 2024 | 1,600.00 | 1,616.50 | 1,591.00 | 1,591.00 | 1,591.00 | 459,700 |
| Jul 25, 2024 | 1,640.00 | 1,640.00 | 1,606.00 | 1,607.00 | 1,607.00 | 641,300 |
| Jul 24, 2024 | 1,655.50 | 1,695.00 | 1,641.00 | 1,647.50 | 1,647.50 | 934,300 |
| Jul 23, 2024 | 1,640.00 | 1,654.50 | 1,630.50 | 1,642.50 | 1,642.50 | 661,400 |
| Jul 22, 2024 | 1,640.00 | 1,641.50 | 1,612.00 | 1,612.00 | 1,612.00 | 356,200 |
| Jul 19, 2024 | 1,640.00 | 1,652.00 | 1,623.00 | 1,648.00 | 1,648.00 | 400,600 |
| Jul 18, 2024 | 1,641.00 | 1,657.00 | 1,621.00 | 1,642.00 | 1,642.00 | 551,900 |
| Jul 17, 2024 | 1,699.50 | 1,699.50 | 1,673.50 | 1,674.50 | 1,674.50 | 289,800 |
| Jul 16, 2024 | 1,687.50 | 1,697.00 | 1,677.00 | 1,680.50 | 1,680.50 | 401,200 |
| Jul 12, 2024 | 1,700.00 | 1,719.00 | 1,682.00 | 1,697.00 | 1,697.00 | 381,800 |
| Jul 11, 2024 | 1,736.50 | 1,749.00 | 1,716.50 | 1,716.50 | 1,716.50 | 557,100 |
| Jul 10, 2024 | 1,717.00 | 1,754.50 | 1,711.00 | 1,736.00 | 1,736.00 | 630,900 |
| Jul 09, 2024 | 1,660.00 | 1,717.00 | 1,660.00 | 1,708.50 | 1,708.50 | 877,400 |
| Jul 08, 2024 | 1,610.00 | 1,618.50 | 1,588.50 | 1,599.50 | 1,599.50 | 405,900 |
| Jul 05, 2024 | 1,650.50 | 1,664.50 | 1,629.00 | 1,629.00 | 1,629.00 | 491,200 |
| Jul 04, 2024 | 1,645.00 | 1,648.50 | 1,630.00 | 1,644.50 | 1,644.50 | 291,700 |
| Jul 03, 2024 | 1,635.00 | 1,636.50 | 1,616.00 | 1,628.50 | 1,628.50 | 432,500 |
| Jul 02, 2024 | 1,631.50 | 1,643.50 | 1,617.00 | 1,627.50 | 1,627.50 | 328,800 |
| Jul 01, 2024 | 1,620.50 | 1,631.00 | 1,608.00 | 1,621.00 | 1,621.00 | 322,900 |
| Jun 28, 2024 | 1,605.00 | 1,613.00 | 1,589.00 | 1,603.50 | 1,603.50 | 378,600 |
| Jun 27, 2024 | 1,585.00 | 1,597.00 | 1,570.00 | 1,589.00 | 1,589.00 | 355,900 |
| Jun 26, 2024 | 1,603.00 | 1,607.50 | 1,587.00 | 1,597.50 | 1,597.50 | 412,500 |
| Jun 25, 2024 | 1,574.50 | 1,603.00 | 1,570.00 | 1,603.00 | 1,603.00 | 432,000 |
| Jun 24, 2024 | 1,566.00 | 1,577.00 | 1,550.50 | 1,565.50 | 1,565.50 | 443,800 |
| Jun 21, 2024 | 1,548.00 | 1,568.00 | 1,540.00 | 1,560.50 | 1,560.50 | 907,500 |
| Jun 20, 2024 | 1,540.50 | 1,561.00 | 1,535.50 | 1,547.50 | 1,547.50 | 691,800 |
| Jun 19, 2024 | 1,530.00 | 1,549.00 | 1,525.00 | 1,534.50 | 1,534.50 | 537,800 |
| Jun 18, 2024 | 1,559.50 | 1,566.00 | 1,522.50 | 1,522.50 | 1,522.50 | 809,900 |
| Jun 17, 2024 | 1,568.50 | 1,575.00 | 1,496.00 | 1,540.50 | 1,540.50 | 1,375,800 |
| Jun 14, 2024 | 1,560.50 | 1,593.50 | 1,544.00 | 1,593.50 | 1,593.50 | 1,101,000 |
| Jun 13, 2024 | 1,640.00 | 1,658.50 | 1,576.00 | 1,581.00 | 1,581.00 | 640,400 |
| Jun 12, 2024 | 1,638.50 | 1,658.50 | 1,633.50 | 1,642.00 | 1,642.00 | 578,600 |
| Jun 11, 2024 | 1,643.50 | 1,685.00 | 1,636.50 | 1,639.00 | 1,639.00 | 477,500 |
| Jun 10, 2024 | 1,644.50 | 1,662.50 | 1,629.00 | 1,636.00 | 1,636.00 | 394,700 |
| Jun 07, 2024 | 1,650.00 | 1,655.00 | 1,632.00 | 1,644.00 | 1,644.00 | 368,000 |
| Jun 06, 2024 | 1,686.00 | 1,693.00 | 1,638.50 | 1,646.50 | 1,646.50 | 603,700 |
| Jun 05, 2024 | 1,689.00 | 1,703.50 | 1,674.00 | 1,680.50 | 1,680.50 | 477,100 |
| Jun 04, 2024 | 1,700.50 | 1,715.00 | 1,673.00 | 1,686.00 | 1,686.00 | 394,900 |
| Jun 03, 2024 | 1,733.50 | 1,747.00 | 1,716.50 | 1,720.00 | 1,720.00 | 429,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.