NH Foods Ltd. (TYO:2282)
Japan · Delayed Price · Currency is JPY 6,887.00
-64.00 (-0.92%)
Mar 5, 2026, 3:30 PM JST
NH Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 6,761.00 | 6,940.00 | 6,756.00 | 6,862.00 | 6,862.00 | 1.63% | 559,000 |
| Jan 9, 2026 | 6,742.00 | 6,792.00 | 6,704.00 | 6,752.00 | 6,752.00 | 0.72% | 500,800 |
| Jan 8, 2026 | 6,620.00 | 6,750.00 | 6,588.00 | 6,704.00 | 6,704.00 | 0.77% | 554,900 |
| Jan 7, 2026 | 6,619.00 | 6,697.00 | 6,584.00 | 6,653.00 | 6,653.00 | -0.11% | 586,200 |
| Jan 6, 2026 | 6,586.00 | 6,686.00 | 6,562.00 | 6,660.00 | 6,660.00 | 0.41% | 544,800 |
| Jan 5, 2026 | 6,557.00 | 6,666.00 | 6,557.00 | 6,633.00 | 6,633.00 | 1.16% | 485,100 |
| Dec 30, 2025 | 6,519.00 | 6,572.00 | 6,512.00 | 6,557.00 | 6,557.00 | 0.43% | 386,100 |
| Dec 29, 2025 | 6,542.00 | 6,544.00 | 6,465.00 | 6,529.00 | 6,529.00 | -0.11% | 345,500 |
| Dec 26, 2025 | 6,532.00 | 6,562.00 | 6,522.00 | 6,536.00 | 6,536.00 | 0.05% | 263,700 |
| Dec 25, 2025 | 6,606.00 | 6,606.00 | 6,531.00 | 6,533.00 | 6,533.00 | -0.82% | 240,000 |
| Dec 24, 2025 | 6,678.00 | 6,695.00 | 6,555.00 | 6,587.00 | 6,587.00 | -0.56% | 368,800 |
| Dec 23, 2025 | 6,643.00 | 6,659.00 | 6,603.00 | 6,624.00 | 6,624.00 | 0.32% | 468,400 |
| Dec 22, 2025 | 6,741.00 | 6,810.00 | 6,508.00 | 6,603.00 | 6,603.00 | -3.27% | 733,900 |
| Dec 19, 2025 | 6,830.00 | 6,865.00 | 6,801.00 | 6,826.00 | 6,826.00 | -0.04% | 413,100 |
| Dec 18, 2025 | 6,835.00 | 6,868.00 | 6,812.00 | 6,829.00 | 6,829.00 | 0.78% | 313,500 |