NH Foods Ltd. (TYO:2282)
Japan · Delayed Price · Currency is JPY 5,959.00
+80.00 (1.36%)
Jun 23, 2026, 9:59 AM JST
NH Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5,850.00 | 5,944.00 | 5,801.00 | 5,928.00 | 5,928.00 | 0.24% | 529,700 |
| Jun 18, 2026 | 5,900.00 | 5,953.00 | 5,867.00 | 5,914.00 | 5,914.00 | 0.07% | 433,500 |
| Jun 17, 2026 | 6,010.00 | 6,050.00 | 5,898.00 | 5,910.00 | 5,910.00 | -2.31% | 665,800 |
| Jun 16, 2026 | 6,079.00 | 6,115.00 | 6,002.00 | 6,050.00 | 6,050.00 | -0.64% | 361,100 |
| Jun 15, 2026 | 6,075.00 | 6,182.00 | 6,060.00 | 6,089.00 | 6,089.00 | 0.36% | 399,900 |
| Jun 12, 2026 | 6,147.00 | 6,148.00 | 6,025.00 | 6,067.00 | 6,067.00 | 0.17% | 721,900 |
| Jun 11, 2026 | 6,160.00 | 6,196.00 | 6,029.00 | 6,057.00 | 6,057.00 | -0.46% | 457,300 |
| Jun 10, 2026 | 6,032.00 | 6,085.00 | 5,951.00 | 6,085.00 | 6,085.00 | 1.11% | 645,600 |
| Jun 9, 2026 | 6,040.00 | 6,150.00 | 6,012.00 | 6,018.00 | 6,018.00 | -1.54% | 564,700 |
| Jun 8, 2026 | 6,043.00 | 6,112.00 | 6,012.00 | 6,112.00 | 6,112.00 | 2.84% | 592,600 |
| Jun 5, 2026 | 5,886.00 | 5,990.00 | 5,878.00 | 5,943.00 | 5,943.00 | 1.83% | 525,700 |
| Jun 4, 2026 | 5,910.00 | 5,953.00 | 5,836.00 | 5,836.00 | 5,836.00 | -1.25% | 449,300 |
| Jun 3, 2026 | 5,795.00 | 5,927.00 | 5,782.00 | 5,910.00 | 5,910.00 | 1.30% | 588,200 |
| Jun 2, 2026 | 5,858.00 | 5,937.00 | 5,716.00 | 5,834.00 | 5,834.00 | -1.54% | 690,800 |
| Jun 1, 2026 | 6,015.00 | 6,047.00 | 5,893.00 | 5,925.00 | 5,925.00 | -2.96% | 904,200 |
| May 29, 2026 | 5,980.00 | 6,165.00 | 5,980.00 | 6,106.00 | 6,106.00 | 1.14% | 764,800 |
| May 28, 2026 | 6,049.00 | 6,114.00 | 6,005.00 | 6,037.00 | 6,037.00 | 0.84% | 852,000 |
| May 27, 2026 | 5,924.00 | 6,022.00 | 5,858.00 | 5,987.00 | 5,987.00 | 1.11% | 826,700 |
| May 26, 2026 | 6,004.00 | 6,004.00 | 5,909.00 | 5,921.00 | 5,921.00 | -1.51% | 587,800 |
| May 25, 2026 | 6,041.00 | 6,059.00 | 5,997.00 | 6,012.00 | 6,012.00 | -0.89% | 466,800 |
| May 22, 2026 | 6,130.00 | 6,148.00 | 6,017.00 | 6,066.00 | 6,066.00 | -2.63% | 577,500 |
| May 21, 2026 | 6,315.00 | 6,344.00 | 6,230.00 | 6,230.00 | 6,230.00 | -1.35% | 417,100 |
| May 20, 2026 | 6,341.00 | 6,445.00 | 6,286.00 | 6,315.00 | 6,315.00 | -0.41% | 507,400 |
| May 19, 2026 | 6,187.00 | 6,355.00 | 6,143.00 | 6,341.00 | 6,341.00 | 3.97% | 669,600 |
| May 18, 2026 | 6,142.00 | 6,224.00 | 6,057.00 | 6,099.00 | 6,099.00 | -0.15% | 551,600 |
| May 15, 2026 | 6,069.00 | 6,172.00 | 6,026.00 | 6,108.00 | 6,108.00 | -0.99% | 705,400 |
| May 14, 2026 | 6,270.00 | 6,288.00 | 6,095.00 | 6,169.00 | 6,169.00 | -1.09% | 526,000 |
| May 13, 2026 | 6,158.00 | 6,336.00 | 6,134.00 | 6,237.00 | 6,237.00 | 2.58% | 670,100 |
| May 12, 2026 | 6,035.00 | 6,121.00 | 5,987.00 | 6,080.00 | 6,080.00 | 0.03% | 775,800 |
| May 11, 2026 | 6,302.00 | 6,424.00 | 6,078.00 | 6,078.00 | 6,078.00 | -7.46% | 1,836,400 |
| May 8, 2026 | 6,697.00 | 6,712.00 | 6,499.00 | 6,568.00 | 6,568.00 | -0.44% | 959,100 |
| May 7, 2026 | 6,446.00 | 6,665.00 | 6,423.00 | 6,597.00 | 6,597.00 | 1.07% | 835,300 |
| May 1, 2026 | 6,470.00 | 6,547.00 | 6,442.00 | 6,527.00 | 6,527.00 | 0.54% | 407,200 |
| Apr 30, 2026 | 6,543.00 | 6,558.00 | 6,430.00 | 6,492.00 | 6,492.00 | -1.16% | 452,300 |
| Apr 28, 2026 | 6,530.00 | 6,568.00 | 6,480.00 | 6,568.00 | 6,568.00 | 1.31% | 288,200 |
| Apr 27, 2026 | 6,469.00 | 6,559.00 | 6,462.00 | 6,483.00 | 6,483.00 | -1.64% | 308,500 |
| Apr 24, 2026 | 6,534.00 | 6,625.00 | 6,464.00 | 6,591.00 | 6,591.00 | 0.80% | 391,800 |
| Apr 23, 2026 | 6,515.00 | 6,578.00 | 6,451.00 | 6,539.00 | 6,539.00 | -1.15% | 430,100 |
| Apr 22, 2026 | 6,723.00 | 6,736.00 | 6,604.00 | 6,615.00 | 6,615.00 | -1.64% | 246,800 |
| Apr 21, 2026 | 6,799.00 | 6,834.00 | 6,713.00 | 6,725.00 | 6,725.00 | -1.31% | 306,600 |
| Apr 20, 2026 | 6,904.00 | 6,927.00 | 6,814.00 | 6,814.00 | 6,814.00 | -0.99% | 270,200 |
| Apr 17, 2026 | 6,897.00 | 6,929.00 | 6,871.00 | 6,882.00 | 6,882.00 | -0.22% | 326,300 |
| Apr 16, 2026 | 6,983.00 | 7,012.00 | 6,894.00 | 6,897.00 | 6,897.00 | -2.11% | 366,300 |
| Apr 15, 2026 | 6,900.00 | 7,060.00 | 6,900.00 | 7,046.00 | 7,046.00 | 1.44% | 257,500 |
| Apr 14, 2026 | 7,003.00 | 7,046.00 | 6,920.00 | 6,946.00 | 6,946.00 | -1.56% | 256,000 |
| Apr 13, 2026 | 7,042.00 | 7,108.00 | 7,007.00 | 7,056.00 | 7,056.00 | 0.18% | 237,500 |
| Apr 10, 2026 | 7,233.00 | 7,250.00 | 7,042.00 | 7,043.00 | 7,043.00 | -2.55% | 454,800 |
| Apr 9, 2026 | 7,255.00 | 7,320.00 | 7,201.00 | 7,227.00 | 7,227.00 | -0.56% | 444,400 |
| Apr 8, 2026 | 7,355.00 | 7,383.00 | 7,254.00 | 7,268.00 | 7,268.00 | 0.35% | 489,300 |
| Apr 7, 2026 | 7,360.00 | 7,390.00 | 7,201.00 | 7,243.00 | 7,243.00 | -1.09% | 411,000 |