NH Foods Ltd. (TYO:2282)
Japan · Delayed Price · Currency is JPY 7,130.00
-89.00 (-1.23%)
Jan 21, 2026, 3:30 PM JST
NH Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 7,176.00 | 7,234.00 | 7,122.00 | 7,128.00 | - | -1.26% | 300,400 |
| 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 |
| Dec 17, 2025 | 6,880.00 | 6,938.00 | 6,765.00 | 6,776.00 | 6,776.00 | -0.67% | 372,200 |
| Dec 16, 2025 | 6,777.00 | 6,835.00 | 6,743.00 | 6,822.00 | 6,822.00 | 1.13% | 374,000 |
| Dec 15, 2025 | 6,720.00 | 6,780.00 | 6,703.00 | 6,746.00 | 6,746.00 | 0.54% | 385,400 |
| Dec 12, 2025 | 6,700.00 | 6,727.00 | 6,644.00 | 6,710.00 | 6,710.00 | 0.09% | 389,200 |
| Dec 11, 2025 | 6,742.00 | 6,766.00 | 6,665.00 | 6,704.00 | 6,704.00 | -0.22% | 365,100 |
| Dec 10, 2025 | 6,737.00 | 6,741.00 | 6,677.00 | 6,719.00 | 6,719.00 | 1.24% | 352,200 |
| Dec 9, 2025 | 6,690.00 | 6,714.00 | 6,634.00 | 6,637.00 | 6,637.00 | -0.58% | 317,000 |
| Dec 8, 2025 | 6,695.00 | 6,742.00 | 6,656.00 | 6,676.00 | 6,676.00 | 0.06% | 319,800 |
| Dec 5, 2025 | 6,765.00 | 6,782.00 | 6,672.00 | 6,672.00 | 6,672.00 | -0.96% | 415,200 |
| Dec 4, 2025 | 6,801.00 | 6,840.00 | 6,735.00 | 6,737.00 | 6,737.00 | -1.84% | 535,500 |
| Dec 3, 2025 | 6,866.00 | 6,921.00 | 6,830.00 | 6,863.00 | 6,863.00 | -1.04% | 276,800 |
| Dec 2, 2025 | 6,880.00 | 6,936.00 | 6,811.00 | 6,935.00 | 6,935.00 | 0.78% | 314,200 |
| Dec 1, 2025 | 6,922.00 | 6,956.00 | 6,840.00 | 6,881.00 | 6,881.00 | -0.36% | 571,200 |
| Nov 28, 2025 | 6,956.00 | 7,005.00 | 6,906.00 | 6,906.00 | 6,906.00 | -0.42% | 383,200 |
| Nov 27, 2025 | 7,035.00 | 7,063.00 | 6,935.00 | 6,935.00 | 6,935.00 | -1.77% | 362,400 |
| Nov 26, 2025 | 6,942.00 | 7,060.00 | 6,921.00 | 7,060.00 | 7,060.00 | 1.70% | 398,800 |
| Nov 25, 2025 | 6,958.00 | 6,990.00 | 6,884.00 | 6,942.00 | 6,942.00 | 0.04% | 430,200 |
| Nov 21, 2025 | 7,000.00 | 7,020.00 | 6,928.00 | 6,939.00 | 6,939.00 | 0.87% | 569,000 |
| Nov 20, 2025 | 6,912.00 | 6,978.00 | 6,873.00 | 6,879.00 | 6,879.00 | -1.14% | 462,100 |
| Nov 19, 2025 | 6,899.00 | 7,035.00 | 6,882.00 | 6,958.00 | 6,958.00 | 1.80% | 770,100 |
| Nov 18, 2025 | 6,789.00 | 6,868.00 | 6,742.00 | 6,835.00 | 6,835.00 | 1.61% | 561,300 |
| Nov 17, 2025 | 6,739.00 | 6,799.00 | 6,727.00 | 6,727.00 | 6,727.00 | -0.77% | 459,200 |
| Nov 14, 2025 | 6,703.00 | 6,780.00 | 6,638.00 | 6,779.00 | 6,779.00 | 1.94% | 570,800 |
| Nov 13, 2025 | 6,587.00 | 6,650.00 | 6,570.00 | 6,650.00 | 6,650.00 | 1.42% | 386,400 |
| Nov 12, 2025 | 6,580.00 | 6,645.00 | 6,529.00 | 6,557.00 | 6,557.00 | 0.54% | 369,000 |
| Nov 11, 2025 | 6,500.00 | 6,523.00 | 6,422.00 | 6,522.00 | 6,522.00 | -0.41% | 383,900 |
| Nov 10, 2025 | 6,590.00 | 6,610.00 | 6,510.00 | 6,549.00 | 6,549.00 | -0.35% | 514,700 |
| Nov 7, 2025 | 6,528.00 | 6,580.00 | 6,428.00 | 6,572.00 | 6,572.00 | 2.24% | 633,200 |
| Nov 6, 2025 | 6,393.00 | 6,577.00 | 6,390.00 | 6,428.00 | 6,428.00 | -0.14% | 1,075,500 |