Skip to main content
logo
NH Foods Ltd. (TYO:2282)
Japan flag Japan · Delayed Price · Currency is JPY
2,021.00
+19.00 (0.95%)
Oct 29, 2026, 3:30 PM JST

NH Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20262,009.502,033.002,001.502,021.002,021.000.95%2,473,100
Oct 28, 20262,053.502,067.002,002.002,002.002,002.00-3.82%1,891,800
Oct 27, 20262,115.502,118.502,072.502,081.502,081.50-2.39%1,826,400
Oct 26, 20262,105.002,147.502,095.002,132.502,132.501.28%1,616,300
Oct 23, 20262,127.002,159.002,105.502,105.502,105.501.03%1,843,100
Oct 22, 20262,071.502,095.002,070.502,084.002,084.000.60%1,137,500
Oct 21, 20262,105.002,106.502,071.502,071.502,071.50-1.33%1,126,900
Oct 20, 20262,083.002,099.502,075.502,099.502,099.500.79%899,300
Oct 19, 20262,098.002,106.502,076.002,083.002,083.000.43%1,266,000
Oct 16, 20262,035.002,088.502,035.002,074.002,074.000.07%1,269,400
Oct 15, 20262,070.002,089.502,057.002,072.502,072.501.54%1,202,200
Oct 14, 20262,039.002,047.502,025.002,041.002,041.000.15%1,108,800
Oct 13, 20262,040.002,055.002,023.002,038.002,038.000.17%1,071,800
Oct 9, 20262,030.002,046.502,016.502,034.502,034.501.37%1,337,200
Oct 8, 20262,024.502,024.501,989.002,007.002,007.00-0.07%1,607,100
Oct 7, 20261,988.502,022.001,982.002,008.502,008.501.03%1,500,900
Oct 6, 20261,988.002,001.001,975.501,988.001,988.000.20%1,333,600
Oct 5, 20261,990.001,996.001,965.001,984.001,984.00-0.65%1,578,600
Oct 2, 20262,000.002,014.001,985.001,997.001,997.00-0.55%2,067,800
Oct 1, 20261,986.502,033.501,974.002,008.002,008.001.08%2,066,400
Sep 30, 20261,952.501,992.501,941.001,986.501,986.501.59%1,847,600
Sep 29, 20262,007.002,013.501,941.001,955.501,955.50-3.10%1,367,500
Sep 28, 20262,015.002,030.672,013.002,018.002,018.000.17%1,682,099
Sep 25, 20262,007.332,021.672,004.002,014.672,014.670.08%1,246,799
Sep 24, 20262,043.332,043.332,002.672,013.002,013.00-0.64%1,577,399
Sep 18, 20262,083.332,083.332,026.002,026.002,026.00-3.40%3,679,499
Sep 17, 20262,096.332,106.002,085.332,097.332,097.331.30%1,035,899
Sep 16, 20262,115.332,116.332,070.332,070.332,070.33-0.64%1,167,899
Sep 15, 20262,117.002,121.332,075.002,083.672,083.67-0.68%1,273,799
Sep 14, 20262,103.672,112.002,084.002,098.002,098.000.75%1,503,299
Sep 11, 20262,017.672,082.332,017.672,082.332,082.331.69%2,417,999
Sep 10, 20262,034.672,056.332,029.332,047.672,047.670.02%1,750,499
Sep 9, 20262,055.672,062.672,037.672,047.332,047.33-1.08%1,847,099
Sep 8, 20262,026.672,073.672,024.002,069.672,069.672.19%1,848,599
Sep 7, 20262,030.002,040.332,019.332,025.332,025.33-0.23%1,472,999
Sep 4, 20262,033.332,044.672,005.672,030.002,030.00-0.46%2,062,199
Sep 3, 20262,069.002,087.672,039.332,039.332,039.33-3.29%2,495,399
Sep 2, 20262,103.332,134.332,100.332,108.672,108.67-0.74%1,340,399
Sep 1, 20262,100.002,131.672,099.672,124.332,124.331.11%998,699
Aug 31, 20262,118.002,126.332,093.672,101.002,101.00-0.97%1,502,699
Aug 28, 20262,103.332,126.332,099.672,121.672,121.670.52%1,265,099
Aug 27, 20262,115.672,136.672,106.002,110.672,110.67-0.53%1,056,899
Aug 26, 20262,133.002,143.672,113.332,122.002,122.00-0.64%901,799
Aug 25, 20262,162.332,168.672,132.332,135.672,135.670.25%1,029,599
Aug 24, 20262,144.002,148.332,117.332,130.332,130.33-0.50%1,317,299
Aug 21, 20262,128.332,169.332,128.332,141.002,141.000.14%2,423,999
Aug 20, 20262,139.002,142.672,114.002,138.002,138.001.41%1,919,399
Aug 19, 20262,136.002,143.002,082.672,108.332,108.330.02%1,949,099
Aug 18, 20262,074.332,110.672,063.672,108.002,108.000.29%2,147,999
Aug 17, 20262,116.672,116.672,091.002,102.002,102.00-0.02%1,300,199