NH Foods Ltd. (TYO:2282)
Japan · Delayed Price · Currency is JPY 5,954.00
+94.00 (1.60%)
Aug 6, 2026, 11:30 AM JST
NH Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 6,180.00 | 6,260.00 | 6,117.00 | 6,117.00 | 6,117.00 | 0.54% | 505,400 |
| Jul 2, 2026 | 6,069.00 | 6,105.00 | 6,024.00 | 6,084.00 | 6,084.00 | 1.93% | 400,400 |
| Jul 1, 2026 | 5,943.00 | 6,028.00 | 5,904.00 | 5,969.00 | 5,969.00 | 0.27% | 663,200 |
| Jun 30, 2026 | 6,050.00 | 6,093.00 | 5,953.00 | 5,953.00 | 5,953.00 | -1.51% | 783,200 |
| Jun 29, 2026 | 6,020.00 | 6,170.00 | 6,010.00 | 6,044.00 | 6,044.00 | -0.77% | 584,300 |
| Jun 26, 2026 | 6,013.00 | 6,117.00 | 5,957.00 | 6,091.00 | 6,091.00 | 1.87% | 445,300 |
| Jun 25, 2026 | 5,993.00 | 6,062.00 | 5,975.00 | 5,979.00 | 5,979.00 | -0.18% | 449,000 |
| Jun 24, 2026 | 5,980.00 | 6,043.00 | 5,919.00 | 5,990.00 | 5,990.00 | 0.34% | 354,400 |
| Jun 23, 2026 | 5,879.00 | 6,018.00 | 5,875.00 | 5,970.00 | 5,970.00 | 1.55% | 563,200 |
| Jun 22, 2026 | 5,944.00 | 5,955.00 | 5,879.00 | 5,879.00 | 5,879.00 | -0.83% | 378,000 |
| 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 |