NH Foods Ltd. (TYO:2282)
Japan · Delayed Price · Currency is JPY 5,781.00
+7.00 (0.12%)
Oct 24, 2025, 3:30 PM JST
NH Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 5,794.00 | 5,835.00 | 5,771.00 | 5,804.00 | 5,804.00 | 0.10% | 352,200 |
| Sep 19, 2025 | 5,845.00 | 5,870.00 | 5,797.00 | 5,798.00 | 5,798.00 | -0.82% | 647,500 |
| Sep 18, 2025 | 5,863.00 | 5,878.00 | 5,806.00 | 5,846.00 | 5,846.00 | 1.05% | 433,900 |
| Sep 17, 2025 | 5,835.00 | 5,879.00 | 5,785.00 | 5,785.00 | 5,785.00 | -0.40% | 433,900 |
| Sep 16, 2025 | 5,803.00 | 5,839.00 | 5,748.00 | 5,808.00 | 5,808.00 | -0.53% | 543,100 |
| Sep 12, 2025 | 5,914.00 | 5,914.00 | 5,817.00 | 5,839.00 | 5,839.00 | -0.49% | 673,200 |
| Sep 11, 2025 | 5,863.00 | 5,917.00 | 5,818.00 | 5,868.00 | 5,868.00 | -0.10% | 673,200 |
| Sep 10, 2025 | 5,850.00 | 5,877.00 | 5,818.00 | 5,874.00 | 5,874.00 | 1.61% | 490,000 |
| Sep 9, 2025 | 5,800.00 | 5,840.00 | 5,759.00 | 5,781.00 | 5,781.00 | -0.21% | 383,400 |
| Sep 8, 2025 | 5,795.00 | 5,839.00 | 5,769.00 | 5,793.00 | 5,793.00 | 0.77% | 443,100 |
| Sep 5, 2025 | 5,768.00 | 5,798.00 | 5,731.00 | 5,749.00 | 5,749.00 | -0.85% | 404,000 |
| Sep 4, 2025 | 5,743.00 | 5,798.00 | 5,721.00 | 5,798.00 | 5,798.00 | 1.12% | 368,400 |
| Sep 3, 2025 | 5,685.00 | 5,760.00 | 5,668.00 | 5,734.00 | 5,734.00 | 1.04% | 469,200 |
| Sep 2, 2025 | 5,634.00 | 5,681.00 | 5,602.00 | 5,675.00 | 5,675.00 | 0.73% | 369,200 |
| Sep 1, 2025 | 5,553.00 | 5,679.00 | 5,552.00 | 5,634.00 | 5,634.00 | 1.24% | 381,600 |
| Aug 29, 2025 | 5,609.00 | 5,642.00 | 5,547.00 | 5,565.00 | 5,565.00 | -1.57% | 386,800 |
| Aug 28, 2025 | 5,630.00 | 5,670.00 | 5,591.00 | 5,654.00 | 5,654.00 | 1.13% | 857,800 |
| Aug 27, 2025 | 5,610.00 | 5,630.00 | 5,583.00 | 5,591.00 | 5,591.00 | -0.36% | 407,300 |
| Aug 26, 2025 | 5,642.00 | 5,655.00 | 5,589.00 | 5,611.00 | 5,611.00 | -0.46% | 431,300 |
| Aug 25, 2025 | 5,663.00 | 5,674.00 | 5,611.00 | 5,637.00 | 5,637.00 | -0.56% | 391,800 |
| Aug 22, 2025 | 5,626.00 | 5,690.00 | 5,616.00 | 5,669.00 | 5,669.00 | 0.76% | 348,800 |
| Aug 21, 2025 | 5,700.00 | 5,712.00 | 5,605.00 | 5,626.00 | 5,626.00 | -0.99% | 391,300 |
| Aug 20, 2025 | 5,600.00 | 5,750.00 | 5,570.00 | 5,682.00 | 5,682.00 | 2.29% | 858,700 |
| Aug 19, 2025 | 5,500.00 | 5,565.00 | 5,493.00 | 5,555.00 | 5,555.00 | 1.04% | 318,800 |
| Aug 18, 2025 | 5,475.00 | 5,560.00 | 5,475.00 | 5,498.00 | 5,498.00 | 0.46% | 371,500 |
| Aug 15, 2025 | 5,453.00 | 5,475.00 | 5,400.00 | 5,473.00 | 5,473.00 | 0.13% | 351,700 |
| Aug 14, 2025 | 5,456.00 | 5,505.00 | 5,453.00 | 5,466.00 | 5,466.00 | 0.18% | 408,500 |
| Aug 13, 2025 | 5,474.00 | 5,474.00 | 5,415.00 | 5,456.00 | 5,456.00 | -0.53% | 494,600 |