NH Foods Ltd. (TYO:2282)
Japan · Delayed Price · Currency is JPY 6,672.00
-65.00 (-0.96%)
At close: Dec 5, 2025
NH Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 6,293.00 | 6,494.00 | 6,099.00 | 6,437.00 | 6,437.00 | 13.07% | 2,645,800 |
| Nov 4, 2025 | 5,675.00 | 5,774.00 | 5,662.00 | 5,693.00 | 5,693.00 | 0.23% | 866,400 |
| Oct 31, 2025 | 5,723.00 | 5,744.00 | 5,674.00 | 5,680.00 | 5,680.00 | -0.16% | 399,300 |
| Oct 30, 2025 | 5,569.00 | 5,689.00 | 5,547.00 | 5,689.00 | 5,689.00 | 1.43% | 988,600 |
| Oct 29, 2025 | 5,721.00 | 5,779.00 | 5,609.00 | 5,609.00 | 5,609.00 | -2.38% | 356,600 |
| Oct 28, 2025 | 5,776.00 | 5,796.00 | 5,736.00 | 5,746.00 | 5,746.00 | -0.55% | 340,400 |
| Oct 27, 2025 | 5,783.00 | 5,824.00 | 5,777.00 | 5,778.00 | 5,778.00 | -0.05% | 330,800 |
| Oct 24, 2025 | 5,777.00 | 5,799.00 | 5,743.00 | 5,781.00 | 5,781.00 | 0.12% | 331,800 |
| Oct 23, 2025 | 5,780.00 | 5,820.00 | 5,751.00 | 5,774.00 | 5,774.00 | 0.52% | 350,600 |
| Oct 22, 2025 | 5,681.00 | 5,803.00 | 5,680.00 | 5,744.00 | 5,744.00 | 0.77% | 401,600 |
| Oct 21, 2025 | 5,743.00 | 5,765.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.75% | 313,200 |
| Oct 20, 2025 | 5,775.00 | 5,800.00 | 5,734.00 | 5,743.00 | 5,743.00 | 1.09% | 357,200 |
| Oct 17, 2025 | 5,651.00 | 5,704.00 | 5,630.00 | 5,681.00 | 5,681.00 | 0.14% | 398,300 |
| Oct 16, 2025 | 5,770.00 | 5,788.00 | 5,670.00 | 5,673.00 | 5,673.00 | -1.82% | 368,100 |
| Oct 15, 2025 | 5,782.00 | 5,819.00 | 5,753.00 | 5,778.00 | 5,778.00 | 0.57% | 347,400 |
| Oct 14, 2025 | 5,724.00 | 5,800.00 | 5,681.00 | 5,745.00 | 5,745.00 | -1.36% | 484,600 |
| Oct 10, 2025 | 5,837.00 | 5,862.00 | 5,775.00 | 5,824.00 | 5,824.00 | -0.10% | 529,600 |
| Oct 9, 2025 | 5,961.00 | 5,963.00 | 5,825.00 | 5,830.00 | 5,830.00 | -2.62% | 437,000 |
| Oct 8, 2025 | 6,035.00 | 6,067.00 | 5,987.00 | 5,987.00 | 5,987.00 | 0.10% | 370,000 |
| Oct 7, 2025 | 5,936.00 | 6,023.00 | 5,907.00 | 5,981.00 | 5,981.00 | 0.76% | 532,700 |
| Oct 6, 2025 | 5,950.00 | 5,998.00 | 5,928.00 | 5,936.00 | 5,936.00 | 1.23% | 508,500 |
| Oct 3, 2025 | 5,886.00 | 5,944.00 | 5,863.00 | 5,864.00 | 5,864.00 | -1.54% | 397,800 |
| Oct 2, 2025 | 5,950.00 | 5,988.00 | 5,901.00 | 5,956.00 | 5,956.00 | 0.59% | 497,200 |
| Oct 1, 2025 | 5,866.00 | 5,931.00 | 5,849.00 | 5,921.00 | 5,921.00 | 0.97% | 581,300 |
| Sep 30, 2025 | 5,840.00 | 5,865.00 | 5,810.00 | 5,864.00 | 5,864.00 | -0.09% | 376,000 |
| Sep 29, 2025 | 5,881.00 | 5,933.00 | 5,845.00 | 5,869.00 | 5,869.00 | -1.28% | 463,000 |
| Sep 26, 2025 | 5,833.00 | 5,945.00 | 5,813.00 | 5,945.00 | 5,945.00 | 2.32% | 640,300 |
| Sep 25, 2025 | 5,874.00 | 5,874.00 | 5,804.00 | 5,810.00 | 5,810.00 | 0.40% | 396,300 |
| Sep 24, 2025 | 5,895.00 | 5,912.00 | 5,787.00 | 5,787.00 | 5,787.00 | -0.29% | 418,700 |