Skip to main content
logo
NH Foods Ltd. (TYO:2282)
Japan flag Japan · Delayed Price · Currency is JPY
2,008.50
+20.50 (1.03%)
Oct 7, 2026, 3:30 PM JST

NH Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20262,079.002,110.332,066.672,102.332,102.331.32%1,826,099
Aug 13, 20262,082.002,086.332,047.672,075.002,075.000.63%1,766,699
Aug 12, 20262,056.672,075.002,050.002,062.002,062.001.44%1,538,399
Aug 10, 20262,006.002,046.672,000.002,032.672,032.67-0.20%1,336,499
Aug 7, 20262,018.002,042.672,004.672,036.672,036.671.87%1,846,799
Aug 6, 20261,953.332,000.671,953.331,999.331,999.332.35%2,522,999
Aug 5, 20261,923.671,983.001,918.671,953.331,953.331.10%2,906,999
Aug 4, 20261,988.331,991.671,914.331,932.001,932.00-8.41%6,500,399
Aug 3, 20262,104.332,131.332,084.672,109.332,109.331.25%2,697,599
Jul 31, 20262,125.332,145.672,081.672,083.332,083.33-4.96%2,642,399
Jul 30, 20262,223.332,240.672,176.672,192.002,192.00-1.41%1,752,599
Jul 29, 20262,191.672,240.672,161.672,223.332,223.333.01%1,754,699
Jul 28, 20262,150.002,175.002,139.672,158.332,158.331.41%1,429,199
Jul 27, 20262,110.332,128.332,096.002,128.332,128.332.14%1,332,899
Jul 24, 20262,054.002,086.672,047.332,083.672,083.671.25%1,170,599