HUMAN MADE Inc. (TYO:456A)
Japan · Delayed Price · Currency is JPY 4,920.00
-150.00 (-2.96%)
Last updated: Apr 1, 2026, 2:30 PM JST
HUMAN MADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5,120.00 | 5,390.00 | 5,030.00 | 5,070.00 | 5,070.00 | -4.34% | 214,300 |
| Mar 30, 2026 | 5,430.00 | 5,430.00 | 5,090.00 | 5,300.00 | 5,300.00 | -3.46% | 175,800 |
| Mar 27, 2026 | 5,230.00 | 5,550.00 | 5,170.00 | 5,490.00 | 5,490.00 | 3.20% | 220,200 |
| Mar 26, 2026 | 5,140.00 | 5,500.00 | 5,000.00 | 5,320.00 | 5,320.00 | 3.10% | 222,500 |
| Mar 25, 2026 | 4,880.00 | 5,280.00 | 4,820.00 | 5,160.00 | 5,160.00 | -1.71% | 285,500 |
| Mar 24, 2026 | 5,040.00 | 5,250.00 | 4,860.00 | 5,250.00 | 5,250.00 | 15.51% | 439,700 |
| Mar 23, 2026 | 4,285.00 | 4,635.00 | 4,265.00 | 4,545.00 | 4,545.00 | 4.48% | 253,500 |
| Mar 19, 2026 | 4,400.00 | 4,620.00 | 4,305.00 | 4,350.00 | 4,350.00 | 0.46% | 295,300 |
| Mar 18, 2026 | 4,290.00 | 4,470.00 | 4,235.00 | 4,330.00 | 4,330.00 | 2.61% | 261,400 |
| Mar 17, 2026 | 4,020.00 | 4,285.00 | 3,975.00 | 4,220.00 | 4,220.00 | 14.83% | 685,400 |
| Mar 16, 2026 | 3,620.00 | 3,815.00 | 3,555.00 | 3,675.00 | 3,675.00 | 3.52% | 315,700 |
| Mar 13, 2026 | 3,480.00 | 3,610.00 | 3,455.00 | 3,550.00 | 3,550.00 | -0.98% | 101,400 |
| Mar 12, 2026 | 3,580.00 | 3,650.00 | 3,515.00 | 3,585.00 | 3,585.00 | -0.55% | 62,600 |
| Mar 11, 2026 | 3,605.00 | 3,660.00 | 3,560.00 | 3,605.00 | 3,605.00 | 0.14% | 103,700 |
| Mar 10, 2026 | 3,520.00 | 3,600.00 | 3,445.00 | 3,600.00 | 3,600.00 | 3.60% | 71,400 |
| Mar 9, 2026 | 3,520.00 | 3,545.00 | 3,385.00 | 3,475.00 | 3,475.00 | -4.79% | 128,000 |
| Mar 6, 2026 | 3,455.00 | 3,685.00 | 3,450.00 | 3,650.00 | 3,650.00 | 1.53% | 88,100 |
| Mar 5, 2026 | 3,380.00 | 3,665.00 | 3,375.00 | 3,595.00 | 3,595.00 | 9.44% | 165,300 |
| Mar 4, 2026 | 3,160.00 | 3,305.00 | 3,160.00 | 3,285.00 | 3,285.00 | - | 96,700 |
| Mar 3, 2026 | 3,250.00 | 3,320.00 | 3,230.00 | 3,285.00 | 3,285.00 | -0.61% | 91,800 |
| Mar 2, 2026 | 3,180.00 | 3,370.00 | 3,050.00 | 3,305.00 | 3,305.00 | 2.32% | 263,100 |
| Feb 27, 2026 | 3,235.00 | 3,290.00 | 3,180.00 | 3,230.00 | 3,230.00 | -0.15% | 310,000 |
| Feb 26, 2026 | 3,390.00 | 3,390.00 | 3,215.00 | 3,235.00 | 3,235.00 | -4.57% | 205,500 |
| Feb 25, 2026 | 3,400.00 | 3,400.00 | 3,335.00 | 3,390.00 | 3,390.00 | 1.80% | 153,000 |
| Feb 24, 2026 | 3,350.00 | 3,410.00 | 3,295.00 | 3,330.00 | 3,330.00 | -1.91% | 96,300 |
| Feb 20, 2026 | 3,545.00 | 3,585.00 | 3,365.00 | 3,395.00 | 3,395.00 | -6.09% | 208,000 |
| Feb 19, 2026 | 3,490.00 | 3,625.00 | 3,440.00 | 3,615.00 | 3,615.00 | 2.12% | 221,800 |
| Feb 18, 2026 | 3,585.00 | 3,625.00 | 3,505.00 | 3,540.00 | 3,540.00 | -2.48% | 175,600 |
| Feb 17, 2026 | 3,760.00 | 3,840.00 | 3,545.00 | 3,630.00 | 3,630.00 | -2.16% | 258,100 |
| Feb 16, 2026 | 3,800.00 | 3,975.00 | 3,710.00 | 3,710.00 | 3,710.00 | -2.11% | 96,200 |
| Feb 13, 2026 | 3,860.00 | 3,910.00 | 3,740.00 | 3,790.00 | 3,790.00 | -1.81% | 62,200 |
| Feb 12, 2026 | 3,750.00 | 3,875.00 | 3,665.00 | 3,860.00 | 3,860.00 | 2.93% | 86,900 |
| Feb 10, 2026 | 3,750.00 | 3,790.00 | 3,700.00 | 3,750.00 | 3,750.00 | -1.06% | 144,900 |
| Feb 9, 2026 | 3,790.00 | 3,805.00 | 3,710.00 | 3,790.00 | 3,790.00 | 1.20% | 44,900 |
| Feb 6, 2026 | 3,800.00 | 3,810.00 | 3,685.00 | 3,745.00 | 3,745.00 | -2.09% | 101,300 |
| Feb 5, 2026 | 3,850.00 | 3,885.00 | 3,780.00 | 3,825.00 | 3,825.00 | -0.26% | 55,500 |
| Feb 4, 2026 | 3,930.00 | 4,025.00 | 3,820.00 | 3,835.00 | 3,835.00 | 0.92% | 86,100 |
| Feb 3, 2026 | 3,765.00 | 3,910.00 | 3,765.00 | 3,800.00 | 3,800.00 | 0.93% | 77,800 |
| Feb 2, 2026 | 3,850.00 | 3,855.00 | 3,720.00 | 3,765.00 | 3,765.00 | -2.21% | 198,500 |
| Jan 30, 2026 | 3,755.00 | 3,885.00 | 3,720.00 | 3,850.00 | 3,850.00 | -0.77% | 202,000 |
| Jan 29, 2026 | 3,790.00 | 3,885.00 | 3,760.00 | 3,880.00 | 3,880.00 | 1.04% | 81,800 |
| Jan 28, 2026 | 3,945.00 | 3,980.00 | 3,800.00 | 3,840.00 | 3,840.00 | -2.66% | 159,700 |
| Jan 27, 2026 | 4,030.00 | 4,040.00 | 3,945.00 | 3,945.00 | 3,945.00 | -1.38% | 104,500 |
| Jan 26, 2026 | 4,025.00 | 4,070.00 | 3,985.00 | 4,000.00 | 4,000.00 | -2.32% | 111,200 |
| Jan 23, 2026 | 4,070.00 | 4,115.00 | 4,015.00 | 4,095.00 | 4,095.00 | - | 89,500 |
| Jan 22, 2026 | 4,170.00 | 4,215.00 | 4,095.00 | 4,095.00 | 4,095.00 | -1.68% | 90,800 |
| Jan 21, 2026 | 4,225.00 | 4,360.00 | 4,165.00 | 4,165.00 | 4,165.00 | -3.92% | 84,500 |
| Jan 20, 2026 | 4,240.00 | 4,335.00 | 4,155.00 | 4,335.00 | 4,335.00 | 1.76% | 66,700 |
| Jan 19, 2026 | 4,155.00 | 4,260.00 | 4,050.00 | 4,260.00 | 4,260.00 | -0.47% | 163,800 |
| Jan 16, 2026 | 4,320.00 | 4,370.00 | 4,150.00 | 4,280.00 | 4,280.00 | -2.06% | 112,700 |