Tokyo - Delayed Quote JPY

NHK Spring Co., Ltd. (5991.T)

Compare
1,989.00
+9.00
+(0.45%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251,967.001,999.001,963.001,989.001,989.001,002,000
Jan 30, 20251,966.501,984.001,962.001,980.001,980.00845,700
Jan 29, 20251,982.002,003.501,969.001,991.001,991.001,019,300
Jan 28, 20251,982.001,999.001,961.001,966.501,966.501,696,000
Jan 27, 20252,050.002,067.002,004.502,023.502,023.501,465,200
Jan 24, 20252,039.002,094.002,020.502,041.002,041.001,834,900
Jan 23, 20252,010.002,058.001,994.501,999.001,999.001,145,400
Jan 22, 20251,935.502,013.501,929.502,004.502,004.501,075,700
Jan 21, 20251,943.501,954.001,906.501,922.501,922.50615,200
Jan 20, 20251,909.501,926.001,896.001,908.001,908.00632,900
Jan 17, 20251,897.001,906.501,870.001,896.501,896.50649,900
Jan 16, 20251,915.001,931.001,896.501,897.001,897.00564,300
Jan 15, 20251,911.001,924.501,898.001,915.001,915.00644,300
Jan 14, 20251,945.001,948.501,877.501,901.001,901.00931,100
Jan 10, 20251,926.501,959.501,926.501,945.001,945.00753,600
Jan 9, 20251,985.001,990.001,938.001,938.501,938.501,001,000
Jan 8, 20251,949.002,014.501,937.002,007.002,007.001,273,200
Jan 7, 20251,940.501,951.501,919.001,934.001,934.00752,000
Jan 6, 20252,000.002,000.001,945.501,952.501,952.50739,900
Dec 30, 20242,020.002,025.501,974.502,000.002,000.00522,300
Dec 27, 20242,047.002,047.002,005.002,020.002,020.00709,800
Dec 26, 20241,942.002,054.001,939.002,047.002,047.001,124,700
Dec 25, 20241,940.501,944.501,901.501,929.001,929.00737,200
Dec 24, 20241,932.001,937.001,888.501,910.501,910.50704,600
Dec 23, 20241,870.501,882.501,847.001,863.501,863.50635,100
Dec 20, 20241,897.001,908.001,873.501,873.501,873.50669,400
Dec 19, 20241,860.001,905.501,852.001,893.501,893.50548,300
Dec 18, 20241,915.501,941.001,912.001,930.001,930.00847,000
Dec 17, 20241,887.501,931.001,849.001,897.501,897.50930,500
Dec 16, 20241,806.501,846.501,799.001,838.001,838.00380,600
Dec 13, 20241,792.001,815.001,777.501,796.001,796.00683,200
Dec 12, 20241,825.001,843.001,815.001,824.501,824.50647,900
Dec 11, 20241,791.001,818.001,777.501,812.001,812.00596,900
Dec 10, 20241,817.001,819.501,792.001,793.001,793.00541,600
Dec 9, 20241,800.001,827.501,787.501,792.501,792.50597,300
Dec 6, 20241,800.001,804.001,777.501,780.501,780.50429,700
Dec 5, 20241,800.001,800.001,779.001,788.501,788.50569,400
Dec 4, 20241,815.501,823.501,760.501,767.001,767.00535,300
Dec 3, 20241,759.001,826.501,758.501,802.501,802.50854,300
Dec 2, 20241,740.001,754.501,732.501,740.001,740.00657,100
Nov 29, 20241,755.501,761.501,724.501,737.001,737.00365,700
Nov 28, 20241,754.501,766.001,749.001,757.001,757.00363,300
Nov 27, 20241,808.001,808.001,746.501,758.501,758.50696,700
Nov 26, 20241,784.501,802.501,773.001,797.001,797.00747,100
Nov 25, 20241,819.001,826.501,782.001,788.501,788.50566,600
Nov 22, 20241,782.501,810.001,781.501,799.501,799.50395,600
Nov 21, 20241,815.001,826.501,768.001,774.001,774.00537,500
Nov 20, 20241,822.001,836.001,800.001,812.001,812.00432,400
Nov 19, 20241,814.001,826.501,792.001,815.001,815.00590,700
Nov 18, 20241,778.001,798.501,766.001,794.001,794.00722,500
Nov 15, 20241,733.001,810.001,725.001,768.001,768.001,158,900
Nov 14, 20241,788.001,820.001,711.501,714.001,714.002,063,700
Nov 13, 20241,947.001,947.001,850.001,883.001,883.001,094,600
Nov 12, 20241,900.001,964.501,895.001,930.001,930.00920,600
Nov 11, 20241,872.501,897.001,870.501,897.001,897.00821,600
Nov 8, 20241,881.001,904.501,873.001,874.501,874.50517,800
Nov 7, 20241,868.501,897.001,864.001,888.001,888.00536,400
Nov 6, 20241,831.501,878.001,818.001,843.501,843.50540,600
Nov 5, 20241,823.001,841.501,811.501,823.501,823.50477,400
Nov 1, 20241,849.001,857.001,795.001,802.501,802.50459,500
Oct 31, 20241,897.501,907.001,872.001,894.001,894.00634,800
Oct 30, 20241,881.001,902.501,872.001,887.501,887.501,427,200
Oct 29, 20241,856.001,870.501,836.001,866.001,866.00638,200
Oct 28, 20241,822.501,869.001,810.501,861.001,861.00676,900
Oct 25, 20241,841.001,850.501,820.001,825.001,825.00522,200
Oct 24, 20241,822.001,849.001,811.001,839.501,839.50681,400
Oct 23, 20241,854.501,870.001,839.501,841.501,841.50323,700
Oct 22, 20241,862.501,868.501,830.001,855.001,855.00460,700
Oct 21, 20241,890.501,895.001,862.501,862.501,862.50401,300
Oct 18, 20241,885.501,893.501,869.001,880.501,880.50556,600
Oct 17, 20241,898.501,917.001,881.501,885.001,885.00587,100
Oct 16, 20241,880.501,909.501,871.501,894.001,894.00547,700
Oct 15, 20241,923.001,930.001,898.001,905.001,905.00636,900
Oct 11, 20241,893.001,914.001,874.501,887.001,887.00661,400
Oct 10, 20241,910.001,920.001,883.001,890.001,890.00639,100
Oct 9, 20241,895.501,909.501,872.501,875.001,875.00594,500
Oct 8, 20241,859.501,897.001,857.501,876.001,876.00660,500
Oct 7, 20241,888.001,914.001,878.001,887.501,887.50797,200
Oct 4, 20241,862.001,876.501,850.001,854.501,854.50636,600
Oct 3, 20241,896.001,900.001,856.501,858.501,858.50840,000
Oct 2, 20241,820.001,846.001,813.501,822.001,822.00519,400
Oct 1, 20241,817.001,849.501,813.001,840.501,840.50740,700
Sep 30, 20241,794.501,834.501,793.501,818.001,818.001,408,400
Sep 27, 2024 30.00 Dividend
Sep 27, 20241,873.001,873.001,838.001,858.001,858.00845,600
Sep 26, 20241,874.001,895.501,862.501,891.501,861.50922,300
Sep 25, 20241,830.501,850.001,822.001,840.001,810.82733,900
Sep 24, 20241,826.001,849.001,820.001,831.001,801.96708,900
Sep 20, 20241,800.001,803.001,775.501,786.001,757.671,110,800
Sep 19, 20241,790.001,799.501,770.001,777.501,749.31619,600
Sep 18, 20241,780.001,789.501,738.001,757.501,729.63738,200
Sep 17, 20241,737.001,776.501,732.001,770.001,741.931,195,500
Sep 13, 20241,696.001,717.001,685.501,712.001,684.85612,900
Sep 12, 20241,700.501,712.001,677.001,694.501,667.62472,600
Sep 11, 20241,722.501,742.001,659.001,687.001,660.24522,400
Sep 10, 20241,650.001,727.501,637.001,712.501,685.34827,500
Sep 9, 20241,589.501,635.501,573.001,635.501,609.56477,300
Sep 6, 20241,652.501,666.501,614.001,626.501,600.70276,000
Sep 5, 20241,651.001,689.001,639.501,653.001,626.78367,400
Sep 4, 20241,668.501,700.001,658.001,673.001,646.47383,400
Sep 3, 20241,707.001,721.001,690.001,715.501,688.29407,900
Sep 2, 20241,683.501,703.001,674.001,695.001,668.12392,200
Aug 30, 20241,636.001,687.501,631.501,667.501,641.05567,300
Aug 29, 20241,621.501,636.501,604.001,630.501,604.641,434,800
Aug 28, 20241,629.501,630.001,614.001,623.001,597.26423,000
Aug 27, 20241,641.001,648.001,622.001,637.501,611.53256,200
Aug 26, 20241,667.001,689.001,645.001,649.001,622.85226,600
Aug 23, 20241,690.001,693.501,675.501,690.001,663.20280,500
Aug 22, 20241,700.001,700.001,667.501,682.501,655.81339,400
Aug 21, 20241,680.001,705.001,671.001,693.501,666.64282,800
Aug 20, 20241,715.001,723.001,694.001,720.001,692.72304,500
Aug 19, 20241,713.501,737.001,686.001,686.001,659.26334,800
Aug 16, 20241,708.001,741.001,705.501,736.001,708.47545,800
Aug 15, 20241,686.501,690.001,656.501,680.001,653.35354,300
Aug 14, 20241,660.001,678.501,636.001,652.001,625.80658,400
Aug 13, 20241,616.001,657.001,611.501,644.501,618.42682,400
Aug 9, 20241,587.001,636.501,545.001,576.001,551.001,111,000
Aug 8, 20241,666.001,670.001,531.501,551.001,526.402,304,100
Aug 7, 20241,316.001,436.501,310.001,386.001,364.02757,800
Aug 6, 20241,288.001,415.501,277.501,376.001,354.18646,300
Aug 5, 20241,336.001,353.001,201.001,210.501,191.30767,500
Aug 2, 20241,519.501,528.001,472.001,481.001,457.51519,600
Aug 1, 20241,619.001,635.501,563.001,577.001,551.99441,200
Jul 31, 20241,610.001,663.501,596.001,659.001,632.69570,000
Jul 30, 20241,628.001,637.501,601.001,622.001,596.27550,600
Jul 29, 20241,600.001,644.001,593.501,638.001,612.02718,600
Jul 26, 20241,600.001,616.501,591.001,591.001,565.77459,700
Jul 25, 20241,640.001,640.001,606.001,607.001,581.51641,300
Jul 24, 20241,655.501,695.001,641.001,647.501,621.37934,300
Jul 23, 20241,640.001,654.501,630.501,642.501,616.45661,400
Jul 22, 20241,640.001,641.501,612.001,612.001,586.43356,200
Jul 19, 20241,640.001,652.001,623.001,648.001,621.86400,600
Jul 18, 20241,641.001,657.001,621.001,642.001,615.96551,900
Jul 17, 20241,699.501,699.501,673.501,674.501,647.94289,800
Jul 16, 20241,687.501,697.001,677.001,680.501,653.85401,200
Jul 12, 20241,700.001,719.001,682.001,697.001,670.08381,800
Jul 11, 20241,736.501,749.001,716.501,716.501,689.28557,100
Jul 10, 20241,717.001,754.501,711.001,736.001,708.47630,900
Jul 9, 20241,660.001,717.001,660.001,708.501,681.40877,400
Jul 8, 20241,610.001,618.501,588.501,599.501,574.13405,900
Jul 5, 20241,650.501,664.501,629.001,629.001,603.16491,200
Jul 4, 20241,645.001,648.501,630.001,644.501,618.42291,700
Jul 3, 20241,635.001,636.501,616.001,628.501,602.67432,500
Jul 2, 20241,631.501,643.501,617.001,627.501,601.69328,800
Jul 1, 20241,620.501,631.001,608.001,621.001,595.29322,900
Jun 28, 20241,605.001,613.001,589.001,603.501,578.07378,600
Jun 27, 20241,585.001,597.001,570.001,589.001,563.80355,900
Jun 26, 20241,603.001,607.501,587.001,597.501,572.16412,500
Jun 25, 20241,574.501,603.001,570.001,603.001,577.58432,000
Jun 24, 20241,566.001,577.001,550.501,565.501,540.67443,800
Jun 21, 20241,548.001,568.001,540.001,560.501,535.75907,500
Jun 20, 20241,540.501,561.001,535.501,547.501,522.96691,800
Jun 19, 20241,530.001,549.001,525.001,534.501,510.16537,800
Jun 18, 20241,559.501,566.001,522.501,522.501,498.35809,900
Jun 17, 20241,568.501,575.001,496.001,540.501,516.071,375,800
Jun 14, 20241,560.501,593.501,544.001,593.501,568.231,101,000
Jun 13, 20241,640.001,658.501,576.001,581.001,555.92640,400
Jun 12, 20241,638.501,658.501,633.501,642.001,615.96578,600
Jun 11, 20241,643.501,685.001,636.501,639.001,613.00477,500
Jun 10, 20241,644.501,662.501,629.001,636.001,610.05394,700
Jun 7, 20241,650.001,655.001,632.001,644.001,617.93368,000
Jun 6, 20241,686.001,693.001,638.501,646.501,620.39603,700
Jun 5, 20241,689.001,703.501,674.001,680.501,653.85477,100
Jun 4, 20241,700.501,715.001,673.001,686.001,659.26394,900
Jun 3, 20241,733.501,747.001,716.501,720.001,692.72429,000
May 31, 20241,737.001,754.501,721.501,744.001,716.34799,900
May 30, 20241,710.001,729.501,690.501,724.501,697.15502,600
May 29, 20241,738.001,752.501,722.001,735.501,707.97589,700
May 28, 20241,813.501,844.501,737.001,742.001,714.371,627,800
May 27, 20241,850.001,903.001,850.001,885.501,855.601,107,800
May 24, 20241,800.001,831.001,792.001,827.501,798.52914,900
May 23, 20241,850.001,855.001,803.501,804.001,775.391,040,800
May 22, 20241,837.501,868.501,811.001,841.001,811.80983,600
May 21, 20241,850.001,876.001,831.001,844.001,814.751,014,000
May 20, 20241,801.001,846.001,800.001,823.001,794.091,526,900
May 17, 20241,750.001,823.501,740.001,823.001,794.092,616,000
May 16, 20241,710.001,797.001,690.001,782.501,754.233,011,200
May 15, 20241,600.001,620.001,580.001,591.001,565.771,080,800
May 14, 20241,625.001,625.001,584.501,595.501,570.19726,000
May 13, 20241,643.501,645.501,618.001,642.001,615.96586,000
May 10, 20241,651.001,667.501,623.001,644.001,617.93564,300
May 9, 20241,649.501,652.001,619.501,636.001,610.05401,000
May 8, 20241,632.001,650.001,615.001,641.001,614.97647,900
May 7, 20241,635.001,669.501,628.001,637.001,611.04696,900
May 2, 20241,591.501,608.001,570.001,607.001,581.51724,200
May 1, 20241,614.001,626.501,574.001,590.001,564.781,002,700
Apr 30, 20241,600.001,609.001,568.001,602.501,577.081,248,100
Apr 26, 20241,561.001,596.001,552.001,595.001,569.701,473,600
Apr 25, 20241,545.501,584.001,545.501,563.501,538.701,191,400
Apr 24, 20241,496.001,545.501,496.001,540.001,515.57857,400
Apr 23, 20241,504.001,506.501,483.501,496.001,472.27491,200
Apr 22, 20241,506.001,526.001,489.501,504.001,480.15464,200
Apr 19, 20241,516.501,516.501,458.501,486.501,462.92699,700
Apr 18, 20241,497.001,523.501,479.501,516.501,492.45639,700
Apr 17, 20241,527.501,527.501,489.501,497.001,473.26733,200
Apr 16, 20241,554.001,560.501,506.501,526.501,502.29630,600
Apr 15, 20241,524.501,563.001,516.501,563.001,538.21580,800
Apr 12, 20241,553.001,554.001,538.501,550.501,525.91426,200
Apr 11, 20241,531.501,540.501,519.501,540.501,516.07515,400
Apr 10, 20241,520.001,542.001,516.501,542.001,517.54292,400
Apr 9, 20241,520.001,539.501,515.501,532.501,508.19511,000
Apr 8, 20241,498.001,526.001,498.001,515.501,491.46555,400
Apr 5, 20241,486.001,497.501,475.501,497.501,473.75408,300
Apr 4, 20241,484.001,511.001,475.501,497.501,473.75461,900
Apr 3, 20241,460.001,476.501,447.001,468.501,445.21435,200
Apr 2, 20241,466.501,472.501,452.501,461.001,437.83489,700
Apr 1, 20241,500.001,504.501,454.501,465.001,441.76496,200
Mar 29, 20241,479.001,499.001,476.001,493.501,469.81216,800
Mar 28, 2024 25.00 Dividend
Mar 28, 20241,494.001,517.001,491.001,499.001,475.23713,400
Mar 27, 20241,490.001,507.501,488.501,496.501,448.16517,100
Mar 26, 20241,496.001,498.501,480.001,488.001,439.94511,300
Mar 25, 20241,520.001,520.001,494.001,500.001,451.55510,100
Mar 22, 20241,519.001,524.501,501.501,517.501,468.48527,300
Mar 21, 20241,494.501,515.001,486.501,510.501,461.71944,500
Mar 19, 20241,462.501,503.501,462.501,495.501,447.19818,100
Mar 18, 20241,443.001,468.001,439.501,456.001,408.97596,700
Mar 15, 20241,412.501,441.001,412.501,429.501,383.33926,900
Mar 14, 20241,410.501,412.501,394.001,412.501,366.87558,300
Mar 13, 20241,417.001,442.001,403.001,411.501,365.91534,600
Mar 12, 20241,394.001,409.501,383.001,409.501,363.97576,400
Mar 11, 20241,414.001,427.501,394.501,411.501,365.91743,000
Mar 8, 20241,433.001,451.001,425.001,441.501,394.94768,200
Mar 7, 20241,444.001,462.501,430.001,433.501,387.20611,300
Mar 6, 20241,442.501,476.001,430.501,466.501,419.13926,100
Mar 5, 20241,430.001,455.001,426.001,447.001,400.26781,100
Mar 4, 20241,451.001,455.001,426.501,428.001,381.87732,000
Mar 1, 20241,433.001,460.001,421.001,451.001,404.131,112,300
Feb 29, 20241,446.001,455.501,422.501,438.001,391.551,121,100
Feb 28, 20241,455.001,457.501,436.501,443.001,396.391,069,600
Feb 27, 20241,472.001,491.001,461.001,469.001,421.551,196,300
Feb 26, 20241,474.001,490.001,464.501,472.001,424.45925,200
Feb 22, 20241,464.001,498.001,456.501,494.001,445.74930,100
Feb 21, 20241,447.001,466.001,430.001,464.001,416.711,114,700
Feb 20, 20241,462.501,467.001,438.001,448.501,401.71683,200
Feb 19, 20241,447.501,472.501,430.001,472.501,424.94805,300
Feb 16, 20241,430.501,452.501,415.501,447.501,400.74890,600
Feb 15, 20241,468.001,468.501,407.001,433.001,386.711,514,300
Feb 14, 20241,546.001,546.001,421.001,460.501,413.322,717,100
Feb 13, 20241,244.001,272.001,232.001,266.001,225.11524,700
Feb 9, 20241,240.001,248.001,230.501,238.501,198.49307,700
Feb 8, 20241,240.001,247.501,224.001,243.001,202.85292,200
Feb 7, 20241,222.501,242.501,222.501,240.001,199.95209,800
Feb 6, 20241,230.501,235.501,216.501,232.501,192.69215,100
Feb 5, 20241,251.501,255.501,237.501,240.001,199.95338,100
Feb 2, 20241,241.501,244.001,233.001,233.001,193.17309,500
Feb 1, 20241,218.501,250.001,217.501,241.501,201.40453,400
Jan 31, 20241,205.501,227.501,203.501,227.501,187.85281,700

Related Tickers

MBUMF Mabuchi Motor Co., Ltd.
18.07
+29.16%
 
7278.T EXEDY Corporation
4,815.00
+7.36%
 
3116.T Toyota Boshoku Corporation
2,063.00
+0.73%
 
6592.T Mabuchi Motor Co., Ltd.
2,136.50
-0.79%
 
7240.T NOK Corporation
2,354.00
-0.42%
 
6674.T GS Yuasa Corporation
2,509.00
+0.44%
 
600741.SS HUAYU Automotive Systems Company Limited
16.80
+1.20%
 
601058.SS Sailun Group Co., Ltd.
15.32
-0.39%
 
6473.T JTEKT Corporation
1,224.00
+6.39%
 
6632.T JVCKENWOOD Corporation
1,800.00
-1.23%