Comparing Back to the side-by-side chart ↗
NHK SPRING CO.,LTD. (5991.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3472.00 | 3495.00 | 3423.00 | 3467.00 | +1.91% | 498,700 |
| 2026-10-15 | 3535.00 | 3541.00 | 3381.00 | 3402.00 | -6.38% | 876,400 |
| 2026-10-14 | 3690.00 | 3707.00 | 3625.00 | 3634.00 | -1.06% | 756,100 |
| 2026-10-13 | 3746.00 | 3794.00 | 3633.00 | 3673.00 | -2.96% | 612,700 |
| 2026-10-09 | 3787.00 | 3804.00 | 3728.00 | 3785.00 | -1.51% | 742,000 |
| 2026-10-08 | 3872.00 | 3890.00 | 3804.00 | 3843.00 | -2.51% | 867,800 |
| 2026-10-07 | 3942.00 | 3971.00 | 3855.00 | 3942.00 | +1.10% | 844,100 |
| 2026-10-06 | 3709.00 | 3958.00 | 3661.00 | 3899.00 | +6.50% | 1,597,500 |
| 2026-10-05 | 3578.00 | 3680.00 | 3564.00 | 3661.00 | +5.78% | 1,182,700 |
| 2026-10-02 | 3453.00 | 3492.00 | 3410.00 | 3461.00 | -0.97% | 589,800 |
| 2026-10-01 | 3421.00 | 3499.00 | 3413.00 | 3495.00 | +1.39% | 543,400 |
| 2026-09-30 | 3447.00 | 3475.00 | 3419.00 | 3447.00 | +1.80% | 704,100 |
| 2026-09-29 | 3372.00 | 3401.00 | 3367.00 | 3386.00 | -1.31% | 408,800 |
| 2026-09-28 | 3480.00 | 3481.00 | 3420.00 | 3431.00 | -0.64% | 603,100 |
| 2026-09-25 | 3432.00 | 3477.00 | 3392.00 | 3453.00 | +0.67% | 606,700 |
| 2026-09-24 | 3452.00 | 3496.00 | 3416.00 | 3430.00 | +1.24% | 767,600 |
| 2026-09-18 | 3345.00 | 3388.00 | 3305.00 | 3388.00 | +2.57% | 1,299,200 |
| 2026-09-17 | 3337.00 | 3341.00 | 3283.00 | 3303.00 | +0.70% | 384,300 |
| 2026-09-16 | 3260.00 | 3282.00 | 3244.00 | 3280.00 | +0.95% | 397,100 |
| 2026-09-15 | 3229.00 | 3285.00 | 3202.00 | 3249.00 | -0.21% | 528,300 |
| 2026-09-14 | 3261.00 | 3272.00 | 3216.00 | 3256.00 | -1.36% | 696,400 |
| 2026-09-11 | 3264.00 | 3310.00 | 3261.00 | 3301.00 | -0.87% | 810,200 |
| 2026-09-10 | 3315.00 | 3330.00 | 3243.00 | 3330.00 | +0.15% | 574,900 |
| 2026-09-09 | 3261.00 | 3343.00 | 3247.00 | 3325.00 | +1.96% | 483,700 |
| 2026-09-08 | 3358.00 | 3379.00 | 3261.00 | 3261.00 | -4.87% | 720,300 |
| 2026-09-07 | 3418.00 | 3448.00 | 3370.00 | 3428.00 | +3.04% | 554,000 |
| 2026-09-04 | 3284.00 | 3330.00 | 3256.00 | 3327.00 | +0.82% | 539,500 |
| 2026-09-03 | 3310.00 | 3338.00 | 3271.00 | 3300.00 | +0.43% | 527,400 |
| 2026-09-02 | 3339.00 | 3344.00 | 3263.00 | 3286.00 | -3.13% | 593,900 |
| 2026-09-01 | 3385.00 | 3411.00 | 3361.00 | 3392.00 | -1.28% | 628,900 |
| 2026-08-31 | 3304.00 | 3436.00 | 3270.00 | 3436.00 | +2.97% | 1,111,100 |
| 2026-08-28 | 3410.00 | 3455.00 | 3314.00 | 3337.00 | -2.26% | 676,000 |
| 2026-08-27 | 3506.00 | 3538.00 | 3414.00 | 3414.00 | -0.96% | 508,900 |
| 2026-08-26 | 3451.00 | 3480.00 | 3422.00 | 3447.00 | -0.29% | 505,500 |
| 2026-08-25 | 3433.00 | 3457.00 | 3365.00 | 3457.00 | +0.09% | 784,200 |
| 2026-08-24 | 3470.00 | 3506.00 | 3431.00 | 3454.00 | -0.72% | 458,800 |
| 2026-08-21 | 3395.00 | 3496.00 | 3383.00 | 3479.00 | +0.40% | 641,400 |
| 2026-08-20 | 3440.00 | 3465.00 | 3397.00 | 3465.00 | +0.55% | 872,000 |
| 2026-08-19 | 3538.00 | 3568.00 | 3438.00 | 3446.00 | -6.31% | 582,300 |
| 2026-08-18 | 3739.00 | 3797.00 | 3629.00 | 3678.00 | -2.00% | 540,000 |
| 2026-08-17 | 3720.00 | 3783.00 | 3707.00 | 3753.00 | +1.08% | 536,500 |
| 2026-08-14 | 3728.00 | 3769.00 | 3663.00 | 3713.00 | +1.48% | 826,100 |
| 2026-08-13 | 3702.00 | 3710.00 | 3611.00 | 3659.00 | +1.47% | 536,900 |
| 2026-08-12 | 3558.00 | 3606.00 | 3490.00 | 3606.00 | +1.61% | 697,500 |
| 2026-08-10 | 3555.00 | 3590.00 | 3508.00 | 3549.00 | -0.11% | 703,300 |
| 2026-08-07 | 3673.00 | 3745.00 | 3551.00 | 3553.00 | -2.76% | 1,076,500 |
| 2026-08-06 | 3745.00 | 3805.00 | 3634.00 | 3654.00 | -2.90% | 696,600 |
| 2026-08-05 | 3745.00 | 3802.00 | 3690.00 | 3763.00 | +4.38% | 624,000 |
| 2026-08-04 | 3538.00 | 3652.00 | 3537.00 | 3605.00 | +2.07% | 784,300 |
| 2026-08-03 | 3470.00 | 3556.00 | 3436.00 | 3532.00 | -2.16% | 795,600 |
| 2026-07-31 | 3760.00 | 3760.00 | 3533.00 | 3610.00 | +8.08% | 1,434,400 |
| 2026-07-30 | 3258.00 | 3430.00 | 3252.00 | 3340.00 | +0.36% | 773,700 |
| 2026-07-29 | 3505.00 | 3521.00 | 3274.00 | 3328.00 | -4.51% | 963,200 |
| 2026-07-28 | 3553.00 | 3590.00 | 3480.00 | 3485.00 | -4.99% | 832,800 |
| 2026-07-27 | 3660.00 | 3680.00 | 3558.00 | 3668.00 | +0.25% | 529,200 |
| 2026-07-24 | 3717.00 | 3728.00 | 3602.00 | 3659.00 | -1.05% | 708,500 |
| 2026-07-23 | 3650.00 | 3829.00 | 3650.00 | 3698.00 | +1.54% | 820,400 |
| 2026-07-22 | 3644.00 | 3778.00 | 3624.00 | 3642.00 | +1.70% | 1,207,800 |
| 2026-07-21 | 3547.00 | 3597.00 | 3458.00 | 3581.00 | +2.43% | 1,066,600 |
| 2026-07-17 | 3560.00 | 3563.00 | 3368.00 | 3496.00 | -4.32% | 1,157,800 |
| 2026-07-16 | 3773.00 | 3779.00 | 3626.00 | 3654.00 | -4.92% | 787,200 |
| 2026-07-15 | 3913.00 | 3929.00 | 3754.00 | 3843.00 | +2.04% | 557,200 |
| 2026-07-14 | 3706.00 | 3789.00 | 3643.00 | 3766.00 | +1.32% | 1,323,100 |
| 2026-07-13 | 3840.00 | 3845.00 | 3663.00 | 3717.00 | -2.59% | 802,200 |
| 2026-07-10 | 3837.00 | 3884.00 | 3791.00 | 3816.00 | +0.85% | 675,900 |
| 2026-07-09 | 3822.00 | 3864.00 | 3742.00 | 3784.00 | -0.11% | 654,100 |
| 2026-07-08 | 3780.00 | 3857.00 | 3746.00 | 3788.00 | -3.17% | 886,700 |
| 2026-07-07 | 4064.00 | 4114.00 | 3883.00 | 3912.00 | -3.74% | 784,300 |
| 2026-07-06 | 4141.00 | 4170.00 | 3962.00 | 4064.00 | -0.76% | 837,300 |
| 2026-07-03 | 3827.00 | 4110.00 | 3808.00 | 4095.00 | +3.78% | 1,046,200 |
| 2026-07-02 | 3966.00 | 4052.00 | 3870.00 | 3946.00 | +0.92% | 1,121,000 |
| 2026-07-01 | 3955.00 | 3994.00 | 3852.00 | 3910.00 | +0.64% | 554,000 |
| 2026-06-30 | 3958.00 | 3970.00 | 3828.00 | 3885.00 | -1.02% | 563,400 |
| 2026-06-29 | 3984.00 | 3984.00 | 3820.00 | 3925.00 | -1.23% | 653,300 |
| 2026-06-26 | 4075.00 | 4089.00 | 3902.00 | 3974.00 | -0.95% | 709,400 |
| 2026-06-25 | 4056.00 | 4106.00 | 3990.00 | 4012.00 | +1.85% | 1,005,000 |
| 2026-06-24 | 4013.00 | 4060.00 | 3877.00 | 3939.00 | -2.84% | 1,220,500 |
| 2026-06-23 | 4285.00 | 4300.00 | 4043.00 | 4054.00 | -4.45% | 1,237,500 |
| 2026-06-22 | 4136.00 | 4291.00 | 4083.00 | 4243.00 | +3.92% | 1,446,600 |
| 2026-06-19 | 4314.00 | 4340.00 | 4060.00 | 4083.00 | -2.58% | 2,366,500 |
| 2026-06-18 | 3937.00 | 4260.00 | 3888.00 | 4191.00 | +6.42% | 3,205,600 |
| 2026-06-17 | 3722.00 | 3983.00 | 3720.00 | 3938.00 | +6.61% | 1,184,400 |
| 2026-06-16 | 3797.00 | 3818.00 | 3685.00 | 3694.00 | -1.65% | 1,502,400 |
| 2026-06-15 | 3811.00 | 3843.00 | 3734.00 | 3756.00 | +2.32% | 1,797,700 |
| 2026-06-12 | 3755.00 | 3805.00 | 3650.00 | 3671.00 | -0.38% | 1,114,800 |
| 2026-06-11 | 3564.00 | 3711.00 | 3513.00 | 3685.00 | -2.36% | 852,000 |
| 2026-06-10 | 3920.00 | 3931.00 | 3739.00 | 3774.00 | -5.10% | 1,256,300 |
| 2026-06-09 | 3953.00 | 4079.00 | 3872.00 | 3977.00 | +3.54% | 1,112,500 |
| 2026-06-08 | 3801.00 | 3924.00 | 3728.00 | 3841.00 | -5.14% | 1,979,900 |
| 2026-06-05 | 3916.00 | 4126.00 | 3912.00 | 4049.00 | +1.58% | 1,182,400 |
| 2026-06-04 | 3930.00 | 4005.00 | 3875.00 | 3986.00 | +1.42% | 1,261,200 |
| 2026-06-03 | 3940.00 | 4034.00 | 3812.00 | 3930.00 | +9.47% | 1,219,800 |
| 2026-06-02 | 3580.00 | 3621.00 | 3497.00 | 3590.00 | +0.56% | 961,600 |
| 2026-06-01 | 3622.00 | 3653.00 | 3541.00 | 3570.00 | -0.53% | 920,400 |
| 2026-05-29 | 3574.00 | 3650.00 | 3543.00 | 3589.00 | +1.56% | 973,000 |
| 2026-05-28 | 3512.00 | 3586.00 | 3455.00 | 3534.00 | +2.23% | 967,800 |
| 2026-05-27 | 3506.00 | 3594.00 | 3446.00 | 3457.00 | +2.70% | 916,600 |
| 2026-05-26 | 3391.00 | 3400.00 | 3302.00 | 3366.00 | -1.49% | 614,000 |
| 2026-05-25 | 3314.00 | 3434.00 | 3283.00 | 3417.00 | +5.33% | 762,800 |
| 2026-05-22 | 3294.00 | 3326.00 | 3244.00 | 3244.00 | -0.25% | 706,900 |
| 2026-05-21 | 3240.00 | 3337.00 | 3210.00 | 3252.00 | +4.47% | 981,500 |
| 2026-05-20 | 3208.00 | 3208.00 | 3081.00 | 3113.00 | -3.62% | 710,100 |
| 2026-05-19 | 3365.00 | 3397.00 | 3209.00 | 3230.00 | -3.26% | 915,500 |
| 2026-05-18 | 3513.00 | 3572.00 | 3294.00 | 3339.00 | -5.70% | 1,323,100 |
| 2026-05-15 | 3500.00 | 3584.00 | 3471.00 | 3541.00 | +1.17% | 749,700 |
| 2026-05-14 | 3540.00 | 3590.00 | 3480.00 | 3500.00 | -2.59% | 1,251,200 |
| 2026-05-13 | 3476.00 | 3688.00 | 3461.00 | 3593.00 | +4.30% | 3,601,800 |
| 2026-05-12 | 3445.00 | 3445.00 | 3387.00 | 3445.00 | +17.00% | 1,118,600 |
| 2026-05-11 | 3001.00 | 3059.00 | 2858.00 | 2944.50 | +1.71% | 2,000,500 |
| 2026-05-08 | 2837.50 | 2896.00 | 2789.50 | 2895.00 | +1.31% | 1,051,300 |
| 2026-05-07 | 2912.00 | 2923.00 | 2825.50 | 2857.50 | +4.00% | 1,042,100 |
| 2026-05-01 | 2852.50 | 2852.50 | 2747.50 | 2747.50 | -4.20% | 653,200 |
| 2026-04-30 | 2769.00 | 2948.00 | 2753.50 | 2868.00 | +4.01% | 1,019,800 |
| 2026-04-28 | 2795.00 | 2800.00 | 2742.50 | 2757.50 | +0.46% | 452,000 |
| 2026-04-27 | 2758.00 | 2785.50 | 2720.50 | 2745.00 | -1.45% | 560,700 |
| 2026-04-24 | 2838.00 | 2840.00 | 2723.00 | 2785.50 | -1.56% | 888,500 |
| 2026-04-23 | 2830.50 | 2908.00 | 2762.00 | 2829.50 | +0.48% | 1,388,700 |
| 2026-04-22 | 2774.50 | 2833.00 | 2764.00 | 2816.00 | +1.44% | 1,063,400 |
| 2026-04-21 | 2593.00 | 2784.50 | 2580.00 | 2776.00 | +8.10% | 1,234,700 |
| 2026-04-20 | 2541.50 | 2568.00 | 2527.00 | 2568.00 | +2.93% | 649,400 |
| 2026-04-17 | 2525.00 | 2530.00 | 2495.00 | 2495.00 | -2.35% | 427,400 |
| 2026-04-16 | 2531.00 | 2567.50 | 2531.00 | 2555.00 | +0.93% | 465,500 |
| 2026-04-15 | 2555.00 | 2571.50 | 2525.00 | 2531.50 | -0.35% | 660,000 |
| 2026-04-14 | 2535.50 | 2543.00 | 2480.00 | 2540.50 | +1.32% | 796,600 |
| 2026-04-13 | 2517.00 | 2555.00 | 2492.00 | 2507.50 | -2.32% | 747,000 |
| 2026-04-10 | 2594.50 | 2601.50 | 2557.00 | 2567.00 | -1.16% | 650,100 |
| 2026-04-09 | 2642.00 | 2647.00 | 2586.50 | 2597.00 | -1.10% | 334,800 |
| 2026-04-08 | 2674.50 | 2674.50 | 2602.50 | 2626.00 | +5.19% | 543,500 |
| 2026-04-07 | 2516.00 | 2520.00 | 2461.50 | 2496.50 | +0.00% | 367,200 |
| 2026-04-06 | 2501.00 | 2531.00 | 2496.50 | 2496.50 | -0.10% | 180,700 |
| 2026-04-03 | 2495.50 | 2510.00 | 2475.50 | 2499.00 | +0.56% | 344,000 |
| 2026-04-02 | 2573.00 | 2588.00 | 2476.00 | 2485.00 | -1.56% | 269,300 |
| 2026-04-01 | 2524.00 | 2534.00 | 2487.00 | 2524.50 | +4.15% | 419,400 |
| 2026-03-31 | 2434.00 | 2491.50 | 2414.00 | 2424.00 | -2.00% | 510,100 |
| 2026-03-30 | 2441.50 | 2483.50 | 2400.00 | 2473.50 | -3.92% | 464,900 |
| 2026-03-27 | 2556.00 | 2608.50 | 2542.50 | 2574.50 | -3.07% | 959,400 |
| 2026-03-26 | 2677.00 | 2680.50 | 2627.50 | 2656.00 | -0.30% | 519,100 |
| 2026-03-25 | 2738.00 | 2738.00 | 2664.00 | 2664.00 | +0.95% | 553,300 |
| 2026-03-24 | 2673.00 | 2673.00 | 2621.00 | 2639.00 | +2.57% | 565,400 |
| 2026-03-23 | 2603.50 | 2620.00 | 2541.50 | 2573.00 | -3.81% | 760,900 |
| 2026-03-19 | 2700.00 | 2709.00 | 2635.00 | 2675.00 | -4.46% | 837,700 |
| 2026-03-18 | 2743.50 | 2800.00 | 2728.50 | 2800.00 | +3.95% | 590,500 |
| 2026-03-17 | 2713.00 | 2738.00 | 2689.00 | 2693.50 | +1.15% | 387,800 |
| 2026-03-16 | 2663.00 | 2697.00 | 2627.50 | 2663.00 | -0.65% | 442,300 |
| 2026-03-13 | 2646.00 | 2690.00 | 2623.50 | 2680.50 | -0.57% | 423,600 |
| 2026-03-12 | 2740.50 | 2790.00 | 2662.50 | 2696.00 | -2.93% | 456,800 |
| 2026-03-11 | 2800.00 | 2816.00 | 2774.50 | 2777.50 | +1.46% | 293,900 |
| 2026-03-10 | 2729.50 | 2777.50 | 2708.00 | 2737.50 | +2.91% | 502,600 |
| 2026-03-09 | 2624.00 | 2693.00 | 2561.00 | 2660.00 | -4.71% | 864,900 |
| 2026-03-06 | 2731.00 | 2811.00 | 2712.50 | 2791.50 | +0.81% | 350,400 |
| 2026-03-05 | 2834.50 | 2883.50 | 2766.50 | 2769.00 | +1.26% | 469,000 |
| 2026-03-04 | 2749.50 | 2809.00 | 2688.50 | 2734.50 | -5.23% | 529,600 |
| 2026-03-03 | 2947.50 | 3029.00 | 2865.00 | 2885.50 | -3.82% | 505,400 |
| 2026-03-02 | 2904.50 | 3005.00 | 2904.50 | 3000.00 | -0.33% | 492,600 |
| 2026-02-27 | 2963.00 | 3011.00 | 2955.50 | 3010.00 | +0.96% | 362,500 |
| 2026-02-26 | 3030.00 | 3038.00 | 2956.00 | 2981.50 | -0.53% | 418,500 |
| 2026-02-25 | 3084.00 | 3087.00 | 2982.00 | 2997.50 | -0.55% | 469,100 |
| 2026-02-24 | 3004.00 | 3032.00 | 2988.00 | 3014.00 | -0.17% | 585,500 |
| 2026-02-20 | 3053.00 | 3057.00 | 2991.00 | 3019.00 | -2.23% | 615,300 |
| 2026-02-19 | 3028.00 | 3110.00 | 3019.00 | 3088.00 | +1.88% | 356,900 |
| 2026-02-18 | 3029.00 | 3084.00 | 3017.00 | 3031.00 | +0.83% | 307,200 |
| 2026-02-17 | 2981.00 | 3056.00 | 2901.00 | 3006.00 | -1.47% | 533,600 |
| 2026-02-16 | 3131.00 | 3140.00 | 3051.00 | 3051.00 | -1.99% | 421,600 |
| 2026-02-13 | 3170.00 | 3217.00 | 3064.00 | 3113.00 | -3.53% | 1,327,400 |
| 2026-02-12 | 3179.00 | 3239.00 | 3140.00 | 3227.00 | +3.03% | 838,700 |
| 2026-02-10 | 3100.00 | 3148.00 | 3062.00 | 3132.00 | +2.49% | 739,400 |
| 2026-02-09 | 3030.00 | 3061.00 | 3005.00 | 3056.00 | +3.73% | 577,500 |
| 2026-02-06 | 2860.00 | 2946.00 | 2855.00 | 2946.00 | +1.80% | 561,600 |
| 2026-02-05 | 2930.00 | 2951.00 | 2871.00 | 2894.00 | -1.16% | 728,900 |
| 2026-02-04 | 2876.00 | 2938.50 | 2852.50 | 2928.00 | +2.65% | 829,600 |
| 2026-02-03 | 2769.00 | 2861.00 | 2769.00 | 2852.50 | +5.30% | 875,000 |
| 2026-02-02 | 2802.00 | 2823.00 | 2709.00 | 2709.00 | -3.46% | 1,074,800 |
| 2026-01-30 | 2756.00 | 2821.00 | 2750.00 | 2806.00 | +1.67% | 764,800 |
| 2026-01-29 | 2736.50 | 2770.00 | 2705.00 | 2760.00 | +2.41% | 720,000 |
| 2026-01-28 | 2674.50 | 2709.50 | 2651.00 | 2695.00 | +0.48% | 521,800 |
| 2026-01-27 | 2672.00 | 2694.50 | 2661.50 | 2682.00 | +0.39% | 627,200 |
| 2026-01-26 | 2742.00 | 2778.50 | 2671.50 | 2671.50 | -3.56% | 795,200 |
| 2026-01-23 | 2823.50 | 2827.00 | 2760.50 | 2770.00 | -0.18% | 971,900 |
| 2026-01-22 | 2735.00 | 2812.00 | 2728.00 | 2775.00 | +3.12% | 804,200 |
| 2026-01-21 | 2644.50 | 2704.50 | 2643.00 | 2691.00 | -0.13% | 449,900 |
| 2026-01-20 | 2709.00 | 2733.50 | 2683.50 | 2694.50 | -1.37% | 645,800 |
| 2026-01-19 | 2675.00 | 2745.50 | 2672.50 | 2732.00 | +0.68% | 627,600 |
| 2026-01-16 | 2679.00 | 2740.50 | 2652.50 | 2713.50 | +1.80% | 675,600 |
| 2026-01-15 | 2636.00 | 2729.00 | 2633.50 | 2665.50 | +1.12% | 825,800 |
| 2026-01-14 | 2641.50 | 2653.00 | 2612.00 | 2636.00 | -0.28% | 560,500 |
| 2026-01-13 | 2670.00 | 2670.00 | 2609.50 | 2643.50 | +3.34% | 747,300 |
| 2026-01-09 | 2565.50 | 2570.00 | 2521.00 | 2558.00 | -0.35% | 522,200 |
| 2026-01-08 | 2559.50 | 2585.00 | 2542.00 | 2567.00 | -0.85% | 360,500 |
| 2026-01-07 | 2488.00 | 2635.00 | 2477.00 | 2589.00 | +2.37% | 957,000 |
| 2026-01-06 | 2565.00 | 2578.00 | 2517.50 | 2529.00 | -1.40% | 597,400 |
| 2026-01-05 | 2541.00 | 2582.50 | 2518.00 | 2565.00 | +1.89% | 479,600 |
| 2025-12-30 | 2528.50 | 2549.50 | 2497.50 | 2517.50 | -1.66% | 549,500 |
| 2025-12-29 | 2547.00 | 2565.50 | 2542.00 | 2560.00 | +0.51% | 445,800 |
| 2025-12-26 | 2556.00 | 2557.00 | 2531.00 | 2547.00 | -0.35% | 421,300 |
| 2025-12-25 | 2560.00 | 2577.50 | 2528.50 | 2556.00 | +1.35% | 499,700 |
| 2025-12-24 | 2532.00 | 2549.00 | 2515.00 | 2522.00 | -0.47% | 417,600 |
| 2025-12-23 | 2515.00 | 2545.00 | 2506.00 | 2534.00 | -0.35% | 512,000 |
| 2025-12-22 | 2544.00 | 2556.00 | 2523.50 | 2543.00 | +1.96% | 462,500 |
| 2025-12-19 | 2483.50 | 2511.50 | 2469.00 | 2494.00 | +0.50% | 923,700 |
| 2025-12-18 | 2509.50 | 2523.00 | 2475.00 | 2481.50 | -2.76% | 714,500 |
| 2025-12-17 | 2560.00 | 2570.00 | 2523.00 | 2552.00 | +0.67% | 425,100 |
| 2025-12-16 | 2595.00 | 2599.50 | 2535.00 | 2535.00 | -2.82% | 494,400 |
| 2025-12-15 | 2585.00 | 2625.00 | 2581.00 | 2608.50 | +0.00% | 558,400 |
| 2025-12-12 | 2539.50 | 2620.00 | 2527.00 | 2608.50 | +3.41% | 791,000 |
| 2025-12-11 | 2591.00 | 2591.00 | 2489.50 | 2522.50 | -0.96% | 678,900 |
| 2025-12-10 | 2573.50 | 2588.50 | 2542.50 | 2547.00 | +0.37% | 549,100 |
| 2025-12-09 | 2568.50 | 2581.50 | 2527.50 | 2537.50 | -0.96% | 339,900 |
| 2025-12-08 | 2551.50 | 2588.50 | 2531.50 | 2562.00 | +2.42% | 690,200 |
| 2025-12-05 | 2534.50 | 2539.50 | 2501.50 | 2501.50 | -2.29% | 665,600 |
| 2025-12-04 | 2552.00 | 2591.00 | 2514.00 | 2560.00 | +0.35% | 413,600 |
| 2025-12-03 | 2566.00 | 2589.50 | 2550.00 | 2551.00 | -1.14% | 838,700 |
| 2025-12-02 | 2617.00 | 2637.50 | 2542.00 | 2580.50 | -0.41% | 963,700 |
| 2025-12-01 | 2565.00 | 2632.00 | 2560.50 | 2591.00 | +1.59% | 1,170,700 |
| 2025-11-28 | 2496.00 | 2573.50 | 2480.00 | 2550.50 | +2.74% | 937,700 |
| 2025-11-27 | 2448.00 | 2496.00 | 2434.00 | 2482.50 | +2.97% | 674,000 |
| 2025-11-26 | 2380.00 | 2413.00 | 2364.00 | 2411.00 | +1.39% | 589,200 |
| 2025-11-25 | 2399.00 | 2428.50 | 2364.00 | 2378.00 | +2.57% | 986,600 |
| 2025-11-21 | 2326.50 | 2356.50 | 2294.00 | 2318.50 | -1.92% | 1,210,900 |
| 2025-11-20 | 2425.50 | 2426.50 | 2341.50 | 2364.00 | +1.66% | 918,500 |
| 2025-11-19 | 2354.50 | 2373.50 | 2314.00 | 2325.50 | +0.35% | 775,300 |
| 2025-11-18 | 2371.00 | 2420.50 | 2307.50 | 2317.50 | -1.95% | 1,323,800 |
| 2025-11-17 | 2236.50 | 2363.50 | 2222.00 | 2363.50 | +5.14% | 1,962,100 |
| 2025-11-14 | 2285.00 | 2306.50 | 2120.00 | 2248.00 | -7.03% | 4,147,500 |
| 2025-11-13 | 2418.00 | 2418.00 | 2418.00 | 2418.00 | -17.14% | 264,800 |
| 2025-11-12 | 2830.50 | 2935.50 | 2803.00 | 2918.00 | +3.09% | 1,447,500 |
| 2025-11-11 | 2840.00 | 2886.00 | 2820.00 | 2830.50 | +0.50% | 1,370,900 |
| 2025-11-10 | 2809.50 | 2857.00 | 2800.00 | 2816.50 | +0.95% | 1,508,300 |
| 2025-11-07 | 2774.50 | 2814.50 | 2763.50 | 2790.00 | -1.83% | 1,000,900 |
| 2025-11-06 | 2857.00 | 2868.00 | 2829.50 | 2842.00 | +1.05% | 878,700 |
| 2025-11-05 | 2787.50 | 2813.50 | 2676.50 | 2812.50 | -0.65% | 1,488,700 |
| 2025-11-04 | 2849.00 | 2900.00 | 2821.00 | 2831.00 | -2.35% | 1,834,200 |
| 2025-10-31 | 2930.50 | 2946.00 | 2843.00 | 2899.00 | -1.07% | 1,039,100 |
| 2025-10-30 | 2898.50 | 2954.50 | 2880.00 | 2930.50 | +1.91% | 2,668,200 |
| 2025-10-29 | 2860.00 | 2906.50 | 2829.00 | 2875.50 | +2.33% | 1,142,900 |
| 2025-10-28 | 2898.50 | 2922.50 | 2810.00 | 2810.00 | -3.75% | 1,134,100 |
| 2025-10-27 | 2940.00 | 2977.50 | 2871.50 | 2919.50 | +1.58% | 1,493,200 |
| 2025-10-24 | 2863.50 | 2888.00 | 2823.00 | 2874.00 | +1.39% | 1,160,700 |
| 2025-10-23 | 2787.00 | 2841.50 | 2780.00 | 2834.50 | +0.32% | 1,072,300 |
| 2025-10-22 | 2770.50 | 2833.00 | 2746.50 | 2825.50 | +3.31% | 1,081,600 |
| 2025-10-21 | 2749.50 | 2803.50 | 2719.00 | 2735.00 | +0.70% | 928,500 |
| 2025-10-20 | 2697.50 | 2716.00 | 2652.50 | 2716.00 | +2.94% | 802,200 |
| 2025-10-17 | 2639.00 | 2716.00 | 2603.00 | 2638.50 | +0.46% | 1,551,600 |
| 2025-10-16 | 2566.50 | 2637.50 | 2566.00 | 2626.50 | +3.69% | 1,278,500 |
| 2025-10-15 | 2442.50 | 2542.00 | 2435.50 | 2533.00 | +4.82% | 1,084,400 |
| 2025-10-14 | 2489.00 | 2546.00 | 2412.00 | 2416.50 | -5.31% | 1,513,800 |
| 2025-10-10 | 2575.50 | 2615.00 | 2535.50 | 2552.00 | -2.61% | 1,076,100 |
| 2025-10-09 | 2514.50 | 2627.50 | 2499.50 | 2620.50 | +5.35% | 1,442,900 |
| 2025-10-08 | 2434.00 | 2497.00 | 2420.00 | 2487.50 | +1.32% | 1,026,700 |
| 2025-10-07 | 2467.50 | 2508.50 | 2444.00 | 2455.00 | +0.80% | 966,900 |
| 2025-10-06 | 2439.50 | 2474.50 | 2417.00 | 2435.50 | +4.53% | 1,377,600 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Oct (+32.22%). Pire mois : Mars (-12.18%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de NHK SPRING CO.,LTD. (5991.T) ?
3467.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 5991.T ?
Plus haut à 4340.00 et plus bas à 2120.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de NHK SPRING CO.,LTD. ?
Historiquement, le mois le plus fort de 5991.T a été Oct (moyenne +32.22%) et le plus faible Mars (moyenne -12.18%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.