OTC:NHKGF | Historical Stock Price | NHK Spring Co. Ltd/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-05-23 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.97$35.42$210.26$1,248.20$7,410.03$43,990.002013-05-232026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2016-12-30$10.30$2,199.800
2016-12-29$10.30$2,199.800
2016-12-28$10.30$2,199.800
2016-12-27$10.30$2,199.800
2016-12-23$10.30$2,199.800
2016-12-22$10.30$2,199.800
2016-12-21$10.30$2,199.800
2016-12-20$10.30$2,199.800
2016-12-19$10.30$2,199.800
2016-12-16$10.30$2,199.800
2016-12-15$10.30$2,199.800
2016-12-14$10.30$2,199.800
2016-12-13$10.30$2,199.800
2016-12-12$10.30$2,199.800
2016-12-09$10.30$2,199.800
2016-12-08$10.30$2,199.800
2016-12-07$10.30$2,199.800
2016-12-06$10.30$2,199.800
2016-12-05$10.30$2,199.800
2016-12-02$10.30$2,199.800
2016-12-01$10.30$2,199.800
2016-11-30$10.30$2,199.800
2016-11-29$10.30$2,199.800
2016-11-28$10.30$2,199.800
2016-11-25$10.30$2,199.800
2016-11-23$10.30$2,199.800
2016-11-22$10.30$2,199.800
2016-11-21$10.30$2,199.800
2016-11-18$10.30$2,199.800
2016-11-17$10.30$2,199.800
2016-11-16$10.30$2,199.800
2016-11-15$10.30$2,199.800
2016-11-14$10.30$2,199.800
2016-11-11$10.30$2,199.800
2016-11-10$10.30$2,199.800
2016-11-09$10.30$2,199.800
2016-11-08$10.30$2,199.800
2016-11-07$10.30$2,199.800
2016-11-04$10.30$2,199.800
2016-11-03$10.30$2,199.800
2016-11-02$10.30$2,199.800
2016-11-01$10.30$2,199.800
2016-10-31$10.30$2,199.800
2016-10-28$10.30$2,199.800
2016-10-27$10.30$2,199.800
2016-10-26$10.30$2,199.800
2016-10-25$10.30$2,199.800
2016-10-24$10.30$2,199.800
2016-10-21$10.30$2,199.800
2016-10-20$10.30$2,199.800
2016-10-19$10.30$2,199.800
2016-10-18$10.30$2,199.800
2016-10-17$10.30$2,199.800
2016-10-14$10.30$2,199.800
2016-10-13$10.30$2,199.800
2016-10-12$10.30$2,199.800
2016-10-11$10.30$2,199.800
2016-10-10$10.30$2,199.800
2016-10-07$10.30$2,199.800
2016-10-06$10.30$2,199.800
2016-10-05$10.30$2,199.800
2016-10-04$10.30$2,199.800
2016-10-03$10.30$2,199.800
2016-09-30$10.30$2,199.800
2016-09-29$10.30$2,199.800
2016-09-28$10.30$2,199.800
2016-09-27$10.30—0
2016-09-26$10.30—0
2016-09-23$10.30—0
2016-09-22$10.30—0
2016-09-21$10.30—0
2016-09-20$10.30—0
2016-09-19$10.30—0
2016-09-16$10.30—0
2016-09-15$10.30—0
2016-09-14$10.30—0
2016-09-13$10.30—0
2016-09-12$10.30—0
2016-09-09$10.30—0
2016-09-08$10.30—0
2016-09-07$10.30—0
2016-09-06$10.30—0
2016-09-02$10.30—0
2016-09-01$10.30—0
2016-08-31$10.30—0
2016-08-30$10.30—0
2016-08-29$10.30—0
2016-08-26$10.30—0
2016-08-25$10.30—0
2016-08-24$10.30—0
2016-08-23$10.30—0
2016-08-22$10.30—0
2016-08-19$10.30—0
2016-08-18$10.30—0
2016-08-17$10.30—0
2016-08-16$10.30—0
2016-08-15$10.30—0
2016-08-12$10.30—0
2016-08-11$10.30—0
2016-08-10$10.30—0
2016-08-09$10.30—0
2016-08-08$10.30—0
2016-08-05$10.30—0
2016-08-04$10.30—0
2016-08-03$10.30—0
2016-08-02$10.30—0
2016-08-01$10.30—0
2016-07-29$10.30—0
2016-07-28$10.30—0
2016-07-27$10.30—0
2016-07-26$10.30—0
2016-07-25$10.30—0
2016-07-22$10.30—0
2016-07-21$10.30—0
2016-07-20$10.30—0
2016-07-19$10.30—0
2016-07-18$10.30—0
2016-07-15$10.30—0
2016-07-14$10.30—0
2016-07-13$10.30—0
2016-07-12$10.30—0
2016-07-11$10.30—0
2016-07-08$10.30—0
2016-07-07$10.30—0
2016-07-06$10.30—0
2016-07-05$10.30—0
2016-07-01$10.30—0
2016-06-30$10.30—0
2016-06-29$10.30—0
2016-06-28$10.30—0
2016-06-27$10.30—0
2016-06-24$10.30—0
2016-06-23$10.30—0
2016-06-22$10.30—0
2016-06-21$10.30—0
2016-06-20$10.30—0
2016-06-17$10.30—0
2016-06-16$10.30—0
2016-06-15$10.30—0
2016-06-14$10.30—0
2016-06-13$10.30—0
2016-06-10$10.30—0
2016-06-09$10.30—0
2016-06-08$10.30—0
2016-06-07$10.30—0
2016-06-06$10.30—0
2016-06-03$10.30—0
2016-06-02$10.30—0
2016-06-01$10.30—0
2016-05-31$10.30—0
2016-05-27$10.30—0
2016-05-26$10.30—0
2016-05-25$10.30—0
2016-05-24$10.30—0
2016-05-23$10.30—0
2016-05-20$10.30—0
2016-05-19$10.30—0
2016-05-18$10.30—0
2016-05-17$10.30—0
2016-05-16$10.30—0
2016-05-13$10.30—0
2016-05-12$10.30—0
2016-05-11$10.30—0
2016-05-10$10.30—0
2016-05-09$10.30—0
2016-05-06$10.30—0
2016-05-05$10.30—0
2016-05-04$10.30—0
2016-05-03$10.30—0
2016-05-02$10.30—0
2016-04-29$10.30—0
2016-04-28$10.30—0
2016-04-27$10.30—0
2016-04-26$10.30—0
2016-04-25$10.30—0
2016-04-22$10.30—0
2016-04-21$10.30—0
2016-04-20$10.30—0
2016-04-19$10.30—0
2016-04-18$10.30—0
2016-04-15$10.30—0
2016-04-14$10.30—0
2016-04-13$10.30—0
2016-04-12$10.30—0
2016-04-11$10.30—0
2016-04-08$10.30—0
2016-04-07$10.30—0
2016-04-06$10.30—0
2016-04-05$10.30—0
2016-04-04$10.30—0
2016-04-01$10.30—0
2016-03-31$10.30—0
2016-03-30$10.30—0
2016-03-29$10.30—0
2016-03-28$10.30$10.300
2016-03-24$10.30$10.300
2016-03-23$10.30$10.300
2016-03-22$10.30$10.300
2016-03-21$10.30$10.300
2016-03-18$10.30$10.300
2016-03-17$10.30$10.300
2016-03-16$10.30$10.300
2016-03-15$10.30$10.300
2016-03-14$10.30$10.300
2016-03-11$10.30$10.300
2016-03-10$10.30$10.300
2016-03-09$10.30$10.300
2016-03-08$10.30$10.300
2016-03-07$10.30$10.300
2016-03-04$10.30$10.300
2016-03-03$10.30$10.300
2016-03-02$10.30$10.300
2016-03-01$10.30$10.300
2016-02-29$10.30$10.300
2016-02-26$10.30$10.300
2016-02-25$10.30$10.300
2016-02-24$10.30$10.300
2016-02-23$10.30$10.300
2016-02-22$10.30$10.300
2016-02-19$10.30$10.300
2016-02-18$10.30$10.300
2016-02-17$10.30$10.300
2016-02-16$10.30$10.300
2016-02-12$10.30$10.300
2016-02-11$10.30$10.300
2016-02-10$10.30$10.300
2016-02-09$10.30$10.300
2016-02-08$10.30$10.300
2016-02-05$10.30$10.300
2016-02-04$10.30$10.300
2016-02-03$10.30$10.300
2016-02-02$10.30$10.300
2016-02-01$10.30$10.300
2016-01-29$10.30$10.300
2016-01-28$10.30$10.300
2016-01-27$10.30$10.300
2016-01-26$10.30$10.300
2016-01-25$10.30$10.300
2016-01-22$10.30$10.300
2016-01-21$10.30$10.300
2016-01-20$10.30$10.300
2016-01-19$10.30$10.300
2016-01-15$10.30$10.300
2016-01-14$10.30$10.300
2016-01-13$10.30$10.300
2016-01-12$10.30$10.300
2016-01-11$10.30$10.300
2016-01-08$10.30$10.300
2016-01-07$10.30$10.300
2016-01-06$10.30$10.300
2016-01-05$10.30$10.300
2016-01-04$10.30$10.300