NH Foods Ltd. (TYO:2282)
Japan · Delayed Price · Currency is JPY 6,080.00
+2.00 (0.03%)
May 12, 2026, 3:30 PM JST
NH Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6,035.00 | 6,121.00 | 6,032.00 | 6,078.00 | - | - | 218,800 |
| 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 |
| Apr 6, 2026 | 7,410.00 | 7,411.00 | 7,281.00 | 7,323.00 | 7,323.00 | -1.19% | 354,900 |
| Apr 3, 2026 | 7,308.00 | 7,420.00 | 7,297.00 | 7,411.00 | 7,411.00 | 0.47% | 373,900 |
| Apr 2, 2026 | 7,300.00 | 7,412.00 | 7,281.00 | 7,376.00 | 7,376.00 | 1.18% | 549,200 |
| Apr 1, 2026 | 7,106.00 | 7,290.00 | 7,093.00 | 7,290.00 | 7,290.00 | 3.70% | 662,800 |
| Mar 31, 2026 | 7,065.00 | 7,149.00 | 7,027.00 | 7,030.00 | 7,030.00 | 0.44% | 560,900 |
| Mar 30, 2026 | 6,809.00 | 7,010.00 | 6,745.00 | 6,999.00 | 6,999.00 | -0.99% | 575,100 |
| Mar 27, 2026 | 6,990.00 | 7,116.00 | 6,954.00 | 7,069.00 | 6,909.00 | 1.87% | 670,500 |
| Mar 26, 2026 | 6,936.00 | 6,964.00 | 6,894.00 | 6,939.00 | 6,781.94 | 0.46% | 369,400 |
| Mar 25, 2026 | 6,871.00 | 6,948.00 | 6,838.00 | 6,907.00 | 6,750.67 | 1.01% | 368,000 |
| Mar 24, 2026 | 6,797.00 | 6,877.00 | 6,777.00 | 6,838.00 | 6,683.23 | 1.89% | 397,100 |
| Mar 23, 2026 | 6,732.00 | 6,756.00 | 6,641.00 | 6,711.00 | 6,559.10 | -1.35% | 573,800 |
| Mar 19, 2026 | 6,810.00 | 6,910.00 | 6,779.00 | 6,803.00 | 6,649.02 | -1.39% | 746,000 |
| Mar 18, 2026 | 6,840.00 | 6,900.00 | 6,805.00 | 6,899.00 | 6,742.85 | 0.76% | 420,600 |
| Mar 17, 2026 | 6,719.00 | 6,863.00 | 6,710.00 | 6,847.00 | 6,692.02 | 1.91% | 695,600 |
| Mar 16, 2026 | 6,670.00 | 6,739.00 | 6,642.00 | 6,719.00 | 6,566.92 | 2.60% | 568,300 |
| Mar 13, 2026 | 6,539.00 | 6,639.00 | 6,532.00 | 6,549.00 | 6,400.77 | -0.56% | 510,800 |
| Mar 12, 2026 | 6,710.00 | 6,721.00 | 6,520.00 | 6,586.00 | 6,436.93 | -3.08% | 590,900 |
| Mar 11, 2026 | 6,788.00 | 6,844.00 | 6,769.00 | 6,795.00 | 6,641.20 | 0.53% | 460,800 |
| Mar 10, 2026 | 6,853.00 | 6,853.00 | 6,710.00 | 6,759.00 | 6,606.02 | 0.09% | 544,800 |
| Mar 9, 2026 | 6,732.00 | 6,800.00 | 6,670.00 | 6,753.00 | 6,600.15 | -1.52% | 585,400 |
| Mar 6, 2026 | 6,827.00 | 6,883.00 | 6,760.00 | 6,857.00 | 6,701.80 | -0.44% | 481,000 |
| Mar 5, 2026 | 7,020.00 | 7,112.00 | 6,887.00 | 6,887.00 | 6,731.12 | -0.92% | 502,100 |
| Mar 4, 2026 | 6,961.00 | 6,998.00 | 6,860.00 | 6,951.00 | 6,793.67 | -2.10% | 494,200 |
| Mar 3, 2026 | 7,100.00 | 7,148.00 | 7,025.00 | 7,100.00 | 6,939.30 | -0.89% | 421,800 |
| Mar 2, 2026 | 7,151.00 | 7,248.00 | 7,097.00 | 7,164.00 | 7,001.85 | 0.21% | 425,700 |
| Feb 27, 2026 | 7,080.00 | 7,153.00 | 7,032.00 | 7,149.00 | 6,987.19 | 2.19% | 451,500 |
| Feb 26, 2026 | 7,043.00 | 7,077.00 | 6,996.00 | 6,996.00 | 6,837.65 | -0.78% | 399,100 |
| Feb 25, 2026 | 7,057.00 | 7,082.00 | 7,002.00 | 7,051.00 | 6,891.41 | -0.09% | 338,500 |