NH Foods Ltd. (TYO:2282)
Japan · Delayed Price · Currency is JPY 7,069.00
+130.00 (1.87%)
At close: Mar 27, 2026
NH Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,990.00 | 7,040.00 | 6,954.00 | 7,012.00 | - | 1.05% | 191,700 |
| Mar 26, 2026 | 6,936.00 | 6,964.00 | 6,894.00 | 6,939.00 | 6,939.00 | 0.46% | 369,400 |
| Mar 25, 2026 | 6,871.00 | 6,948.00 | 6,838.00 | 6,907.00 | 6,907.00 | 1.01% | 368,000 |
| Mar 24, 2026 | 6,797.00 | 6,877.00 | 6,777.00 | 6,838.00 | 6,838.00 | 1.89% | 397,100 |
| Mar 23, 2026 | 6,732.00 | 6,756.00 | 6,641.00 | 6,711.00 | 6,711.00 | -1.35% | 573,800 |
| Mar 19, 2026 | 6,810.00 | 6,910.00 | 6,779.00 | 6,803.00 | 6,803.00 | -1.39% | 746,000 |
| Mar 18, 2026 | 6,840.00 | 6,900.00 | 6,805.00 | 6,899.00 | 6,899.00 | 0.76% | 420,600 |
| Mar 17, 2026 | 6,719.00 | 6,863.00 | 6,710.00 | 6,847.00 | 6,847.00 | 1.91% | 695,600 |
| Mar 16, 2026 | 6,670.00 | 6,739.00 | 6,642.00 | 6,719.00 | 6,719.00 | 2.60% | 568,300 |
| Mar 13, 2026 | 6,539.00 | 6,639.00 | 6,532.00 | 6,549.00 | 6,549.00 | -0.56% | 510,800 |
| Mar 12, 2026 | 6,710.00 | 6,721.00 | 6,520.00 | 6,586.00 | 6,586.00 | -3.08% | 590,900 |
| Mar 11, 2026 | 6,788.00 | 6,844.00 | 6,769.00 | 6,795.00 | 6,795.00 | 0.53% | 460,800 |
| Mar 10, 2026 | 6,853.00 | 6,853.00 | 6,710.00 | 6,759.00 | 6,759.00 | 0.09% | 544,800 |
| Mar 9, 2026 | 6,732.00 | 6,800.00 | 6,670.00 | 6,753.00 | 6,753.00 | -1.52% | 585,400 |
| Mar 6, 2026 | 6,827.00 | 6,883.00 | 6,760.00 | 6,857.00 | 6,857.00 | -0.44% | 481,000 |
| Mar 5, 2026 | 7,020.00 | 7,112.00 | 6,887.00 | 6,887.00 | 6,887.00 | -0.92% | 502,100 |
| Mar 4, 2026 | 6,961.00 | 6,998.00 | 6,860.00 | 6,951.00 | 6,951.00 | -2.10% | 494,200 |
| Mar 3, 2026 | 7,100.00 | 7,148.00 | 7,025.00 | 7,100.00 | 7,100.00 | -0.89% | 421,800 |
| Mar 2, 2026 | 7,151.00 | 7,248.00 | 7,097.00 | 7,164.00 | 7,164.00 | 0.21% | 425,700 |
| Feb 27, 2026 | 7,080.00 | 7,153.00 | 7,032.00 | 7,149.00 | 7,149.00 | 2.19% | 451,500 |
| Feb 26, 2026 | 7,043.00 | 7,077.00 | 6,996.00 | 6,996.00 | 6,996.00 | -0.78% | 399,100 |
| Feb 25, 2026 | 7,057.00 | 7,082.00 | 7,002.00 | 7,051.00 | 7,051.00 | -0.09% | 338,500 |
| Feb 24, 2026 | 6,962.00 | 7,058.00 | 6,925.00 | 7,057.00 | 7,057.00 | 2.19% | 458,100 |
| Feb 20, 2026 | 6,977.00 | 6,983.00 | 6,890.00 | 6,906.00 | 6,906.00 | -1.02% | 360,300 |
| Feb 19, 2026 | 6,901.00 | 6,997.00 | 6,815.00 | 6,977.00 | 6,977.00 | 1.03% | 369,000 |
| Feb 18, 2026 | 6,863.00 | 6,938.00 | 6,850.00 | 6,906.00 | 6,906.00 | 0.06% | 417,800 |
| Feb 17, 2026 | 6,950.00 | 6,950.00 | 6,866.00 | 6,902.00 | 6,902.00 | -0.82% | 279,300 |
| Feb 16, 2026 | 7,000.00 | 7,058.00 | 6,950.00 | 6,959.00 | 6,959.00 | -0.23% | 455,500 |
| Feb 13, 2026 | 6,900.00 | 6,987.00 | 6,827.00 | 6,975.00 | 6,975.00 | 2.18% | 881,300 |
| Feb 12, 2026 | 6,845.00 | 6,897.00 | 6,823.00 | 6,826.00 | 6,826.00 | 0.16% | 509,700 |
| Feb 10, 2026 | 6,882.00 | 6,910.00 | 6,806.00 | 6,815.00 | 6,815.00 | -1.25% | 744,500 |
| Feb 9, 2026 | 6,915.00 | 7,032.00 | 6,870.00 | 6,901.00 | 6,901.00 | 1.26% | 894,800 |
| Feb 6, 2026 | 6,900.00 | 6,926.00 | 6,793.00 | 6,815.00 | 6,815.00 | 0.12% | 673,500 |
| Feb 5, 2026 | 6,921.00 | 6,927.00 | 6,797.00 | 6,807.00 | 6,807.00 | 0.47% | 669,800 |
| Feb 4, 2026 | 6,900.00 | 6,918.00 | 6,772.00 | 6,775.00 | 6,775.00 | -2.25% | 974,300 |
| Feb 3, 2026 | 6,782.00 | 7,031.00 | 6,731.00 | 6,931.00 | 6,931.00 | -3.25% | 1,147,300 |
| Feb 2, 2026 | 7,177.00 | 7,195.00 | 7,050.00 | 7,164.00 | 7,164.00 | 2.81% | 787,600 |
| Jan 30, 2026 | 6,974.00 | 6,985.00 | 6,919.00 | 6,968.00 | 6,968.00 | 0.75% | 402,700 |
| Jan 29, 2026 | 6,822.00 | 6,922.00 | 6,793.00 | 6,916.00 | 6,916.00 | 0.33% | 363,700 |
| Jan 28, 2026 | 6,989.00 | 6,992.00 | 6,883.00 | 6,893.00 | 6,893.00 | -1.50% | 429,700 |
| Jan 27, 2026 | 6,971.00 | 7,033.00 | 6,950.00 | 6,998.00 | 6,998.00 | 0.17% | 307,100 |
| Jan 26, 2026 | 6,996.00 | 7,038.00 | 6,945.00 | 6,986.00 | 6,986.00 | 0.23% | 385,200 |
| Jan 23, 2026 | 7,025.00 | 7,074.00 | 6,901.00 | 6,970.00 | 6,970.00 | -1.08% | 485,500 |
| Jan 22, 2026 | 6,988.00 | 7,067.00 | 6,925.00 | 7,046.00 | 7,046.00 | -1.18% | 753,000 |
| Jan 21, 2026 | 7,176.00 | 7,234.00 | 7,122.00 | 7,130.00 | 7,130.00 | -1.23% | 573,300 |
| Jan 20, 2026 | 7,085.00 | 7,247.00 | 7,065.00 | 7,219.00 | 7,219.00 | 2.22% | 529,700 |
| Jan 19, 2026 | 6,935.00 | 7,084.00 | 6,917.00 | 7,062.00 | 7,062.00 | 3.00% | 598,800 |
| Jan 16, 2026 | 6,830.00 | 6,904.00 | 6,770.00 | 6,856.00 | 6,856.00 | -0.75% | 398,500 |
| Jan 15, 2026 | 6,910.00 | 6,985.00 | 6,870.00 | 6,908.00 | 6,908.00 | 0.16% | 389,300 |
| Jan 14, 2026 | 6,893.00 | 6,984.00 | 6,840.00 | 6,897.00 | 6,897.00 | 0.51% | 534,500 |