NH Foods Ltd. (TYO:2282)
Japan · Delayed Price · Currency is JPY 6,289.00
+38.00 (0.61%)
Sep 16, 2026, 9:20 AM JST
NH Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 6,351.00 | 6,364.00 | 6,225.00 | 6,251.00 | 6,251.00 | -0.68% | 424,600 |
| Sep 14, 2026 | 6,311.00 | 6,336.00 | 6,252.00 | 6,294.00 | 6,294.00 | 0.75% | 501,100 |
| Sep 11, 2026 | 6,053.00 | 6,247.00 | 6,053.00 | 6,247.00 | 6,247.00 | 1.69% | 806,000 |
| Sep 10, 2026 | 6,104.00 | 6,169.00 | 6,088.00 | 6,143.00 | 6,143.00 | 0.02% | 583,500 |
| Sep 9, 2026 | 6,167.00 | 6,188.00 | 6,113.00 | 6,142.00 | 6,142.00 | -1.08% | 615,700 |
| Sep 8, 2026 | 6,080.00 | 6,221.00 | 6,072.00 | 6,209.00 | 6,209.00 | 2.19% | 616,200 |
| Sep 7, 2026 | 6,090.00 | 6,121.00 | 6,058.00 | 6,076.00 | 6,076.00 | -0.23% | 491,000 |
| Sep 4, 2026 | 6,100.00 | 6,134.00 | 6,017.00 | 6,090.00 | 6,090.00 | -0.46% | 687,400 |
| Sep 3, 2026 | 6,207.00 | 6,263.00 | 6,118.00 | 6,118.00 | 6,118.00 | -3.29% | 831,800 |
| Sep 2, 2026 | 6,310.00 | 6,403.00 | 6,301.00 | 6,326.00 | 6,326.00 | -0.74% | 446,800 |
| Sep 1, 2026 | 6,300.00 | 6,395.00 | 6,299.00 | 6,373.00 | 6,373.00 | 1.11% | 332,900 |
| Aug 31, 2026 | 6,354.00 | 6,379.00 | 6,281.00 | 6,303.00 | 6,303.00 | -0.97% | 500,900 |
| Aug 28, 2026 | 6,310.00 | 6,379.00 | 6,299.00 | 6,365.00 | 6,365.00 | 0.52% | 421,700 |
| Aug 27, 2026 | 6,347.00 | 6,410.00 | 6,318.00 | 6,332.00 | 6,332.00 | -0.53% | 352,300 |
| Aug 26, 2026 | 6,399.00 | 6,431.00 | 6,340.00 | 6,366.00 | 6,366.00 | -0.64% | 300,600 |
| Aug 25, 2026 | 6,487.00 | 6,506.00 | 6,397.00 | 6,407.00 | 6,407.00 | 0.25% | 343,200 |
| Aug 24, 2026 | 6,432.00 | 6,445.00 | 6,352.00 | 6,391.00 | 6,391.00 | -0.50% | 439,100 |
| Aug 21, 2026 | 6,385.00 | 6,508.00 | 6,385.00 | 6,423.00 | 6,423.00 | 0.14% | 808,000 |
| Aug 20, 2026 | 6,417.00 | 6,428.00 | 6,342.00 | 6,414.00 | 6,414.00 | 1.41% | 639,800 |
| Aug 19, 2026 | 6,408.00 | 6,429.00 | 6,248.00 | 6,325.00 | 6,325.00 | 0.02% | 649,700 |
| Aug 18, 2026 | 6,223.00 | 6,332.00 | 6,191.00 | 6,324.00 | 6,324.00 | 0.29% | 716,000 |
| Aug 17, 2026 | 6,350.00 | 6,350.00 | 6,273.00 | 6,306.00 | 6,306.00 | -0.02% | 433,400 |
| Aug 14, 2026 | 6,237.00 | 6,331.00 | 6,200.00 | 6,307.00 | 6,307.00 | 1.32% | 608,700 |
| Aug 13, 2026 | 6,246.00 | 6,259.00 | 6,143.00 | 6,225.00 | 6,225.00 | 0.63% | 588,900 |
| Aug 12, 2026 | 6,170.00 | 6,225.00 | 6,150.00 | 6,186.00 | 6,186.00 | 1.44% | 512,800 |
| Aug 10, 2026 | 6,018.00 | 6,140.00 | 6,000.00 | 6,098.00 | 6,098.00 | -0.20% | 445,500 |
| Aug 7, 2026 | 6,054.00 | 6,128.00 | 6,014.00 | 6,110.00 | 6,110.00 | 1.87% | 615,600 |
| Aug 6, 2026 | 5,860.00 | 6,002.00 | 5,860.00 | 5,998.00 | 5,998.00 | 2.35% | 841,000 |
| Aug 5, 2026 | 5,771.00 | 5,949.00 | 5,756.00 | 5,860.00 | 5,860.00 | 1.10% | 969,000 |
| Aug 4, 2026 | 5,965.00 | 5,975.00 | 5,743.00 | 5,796.00 | 5,796.00 | -8.41% | 2,166,800 |
| Aug 3, 2026 | 6,313.00 | 6,394.00 | 6,254.00 | 6,328.00 | 6,328.00 | 1.25% | 899,200 |
| Jul 31, 2026 | 6,376.00 | 6,437.00 | 6,245.00 | 6,250.00 | 6,250.00 | -4.96% | 880,800 |
| Jul 30, 2026 | 6,670.00 | 6,722.00 | 6,530.00 | 6,576.00 | 6,576.00 | -1.41% | 584,200 |
| Jul 29, 2026 | 6,575.00 | 6,722.00 | 6,485.00 | 6,670.00 | 6,670.00 | 3.01% | 584,900 |
| Jul 28, 2026 | 6,450.00 | 6,525.00 | 6,419.00 | 6,475.00 | 6,475.00 | 1.41% | 476,400 |
| Jul 27, 2026 | 6,331.00 | 6,385.00 | 6,288.00 | 6,385.00 | 6,385.00 | 2.14% | 444,300 |
| Jul 24, 2026 | 6,162.00 | 6,260.00 | 6,142.00 | 6,251.00 | 6,251.00 | 1.25% | 390,200 |
| Jul 23, 2026 | 6,170.00 | 6,190.00 | 6,143.00 | 6,174.00 | 6,174.00 | -0.88% | 384,000 |
| Jul 22, 2026 | 6,168.00 | 6,243.00 | 6,143.00 | 6,229.00 | 6,229.00 | -0.35% | 518,400 |
| Jul 21, 2026 | 6,294.00 | 6,375.00 | 6,219.00 | 6,251.00 | 6,251.00 | -0.16% | 533,000 |
| Jul 17, 2026 | 6,227.00 | 6,346.00 | 6,226.00 | 6,261.00 | 6,261.00 | 1.76% | 605,300 |
| Jul 16, 2026 | 6,134.00 | 6,191.00 | 6,122.00 | 6,153.00 | 6,153.00 | 0.79% | 394,800 |
| Jul 15, 2026 | 6,183.00 | 6,214.00 | 6,095.00 | 6,105.00 | 6,105.00 | -1.26% | 468,700 |
| Jul 14, 2026 | 6,200.00 | 6,265.00 | 6,156.00 | 6,183.00 | 6,183.00 | 0.41% | 412,400 |
| Jul 13, 2026 | 6,187.00 | 6,208.00 | 6,125.00 | 6,158.00 | 6,158.00 | -0.13% | 341,500 |
| Jul 10, 2026 | 6,263.00 | 6,263.00 | 6,150.00 | 6,166.00 | 6,166.00 | -0.87% | 468,200 |
| Jul 9, 2026 | 6,260.00 | 6,261.00 | 6,176.00 | 6,220.00 | 6,220.00 | -1.52% | 395,000 |
| Jul 8, 2026 | 6,325.00 | 6,357.00 | 6,259.00 | 6,316.00 | 6,316.00 | -0.06% | 610,300 |
| Jul 7, 2026 | 6,250.00 | 6,345.00 | 6,189.00 | 6,320.00 | 6,320.00 | 1.75% | 592,500 |
| Jul 6, 2026 | 6,151.00 | 6,226.00 | 6,144.00 | 6,211.00 | 6,211.00 | 1.54% | 313,400 |