HUMAN MADE Inc. (TYO:456A)
Japan · Delayed Price · Currency is JPY 2,031.00
-57.00 (-2.73%)
Oct 28, 2026, 11:30 AM JST
HUMAN MADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 2,073.00 | 2,132.00 | 2,011.00 | 2,031.00 | 2,031.00 | -2.73% | 411,600 |
| Oct 27, 2026 | 1,923.00 | 2,103.00 | 1,917.00 | 2,088.00 | 2,088.00 | 9.26% | 1,051,700 |
| Oct 26, 2026 | 1,896.00 | 1,957.00 | 1,886.00 | 1,911.00 | 1,911.00 | -0.47% | 497,300 |
| Oct 23, 2026 | 1,855.00 | 1,929.00 | 1,825.00 | 1,920.00 | 1,920.00 | 2.13% | 747,300 |
| Oct 22, 2026 | 1,861.00 | 1,934.00 | 1,856.00 | 1,880.00 | 1,880.00 | -0.58% | 1,399,100 |
| Oct 21, 2026 | 1,787.00 | 1,907.00 | 1,752.00 | 1,891.00 | 1,891.00 | 7.44% | 1,157,200 |
| Oct 20, 2026 | 1,817.00 | 1,844.00 | 1,736.00 | 1,760.00 | 1,760.00 | -2.82% | 749,700 |
| Oct 19, 2026 | 1,914.00 | 1,921.00 | 1,804.00 | 1,811.00 | 1,811.00 | -8.54% | 1,784,900 |
| Oct 16, 2026 | 1,980.00 | 2,017.00 | 1,932.00 | 1,980.00 | 1,980.00 | 3.39% | 789,000 |
| Oct 15, 2026 | 1,960.00 | 2,037.00 | 1,890.00 | 1,915.00 | 1,915.00 | -2.30% | 1,364,900 |
| Oct 14, 2026 | 1,989.00 | 2,011.00 | 1,927.00 | 1,960.00 | 1,960.00 | -1.26% | 1,148,600 |
| Oct 13, 2026 | 1,956.00 | 1,998.00 | 1,872.00 | 1,985.00 | 1,985.00 | 0.15% | 908,900 |
| Oct 9, 2026 | 2,005.00 | 2,033.00 | 1,936.00 | 1,982.00 | 1,982.00 | -2.08% | 590,400 |
| Oct 8, 2026 | 2,070.00 | 2,095.00 | 2,009.00 | 2,024.00 | 2,024.00 | -1.22% | 647,300 |
| Oct 7, 2026 | 2,105.00 | 2,120.00 | 2,012.00 | 2,049.00 | 2,049.00 | -4.25% | 1,059,700 |
| Oct 6, 2026 | 2,098.00 | 2,217.00 | 2,083.00 | 2,140.00 | 2,140.00 | 2.05% | 1,123,900 |
| Oct 5, 2026 | 2,120.00 | 2,226.00 | 2,092.00 | 2,097.00 | 2,097.00 | -3.36% | 1,350,700 |
| Oct 2, 2026 | 2,089.00 | 2,186.00 | 2,079.00 | 2,170.00 | 2,170.00 | 5.34% | 1,972,400 |
| Oct 1, 2026 | 1,910.00 | 2,064.00 | 1,902.00 | 2,060.00 | 2,060.00 | 7.18% | 1,148,300 |
| Sep 30, 2026 | 1,896.00 | 1,951.00 | 1,865.00 | 1,922.00 | 1,922.00 | -0.36% | 690,300 |
| Sep 29, 2026 | 1,894.00 | 1,952.00 | 1,869.00 | 1,929.00 | 1,929.00 | -1.93% | 1,311,100 |
| Sep 28, 2026 | 1,770.00 | 2,019.00 | 1,746.00 | 1,967.00 | 1,967.00 | 11.57% | 2,323,200 |
| Sep 25, 2026 | 1,757.00 | 1,786.00 | 1,723.00 | 1,763.00 | 1,763.00 | -0.68% | 700,700 |
| Sep 24, 2026 | 1,683.00 | 1,775.00 | 1,631.00 | 1,775.00 | 1,775.00 | 5.53% | 1,075,300 |
| Sep 18, 2026 | 1,602.00 | 1,695.00 | 1,578.00 | 1,682.00 | 1,682.00 | 5.26% | 1,073,100 |
| Sep 17, 2026 | 1,560.00 | 1,635.00 | 1,536.00 | 1,598.00 | 1,598.00 | 3.50% | 848,000 |
| Sep 16, 2026 | 1,450.00 | 1,554.00 | 1,424.00 | 1,544.00 | 1,544.00 | 5.83% | 933,700 |
| Sep 15, 2026 | 1,414.00 | 1,489.00 | 1,396.00 | 1,459.00 | 1,459.00 | 4.66% | 779,900 |
| Sep 14, 2026 | 1,407.00 | 1,474.00 | 1,360.00 | 1,394.00 | 1,394.00 | 1.23% | 1,733,000 |
| Sep 11, 2026 | 1,366.00 | 1,415.00 | 1,336.00 | 1,377.00 | 1,377.00 | -3.03% | 884,100 |
| Sep 10, 2026 | 1,472.00 | 1,498.00 | 1,406.00 | 1,420.00 | 1,420.00 | -2.61% | 649,400 |
| Sep 9, 2026 | 1,490.00 | 1,492.00 | 1,428.00 | 1,458.00 | 1,458.00 | -2.93% | 571,700 |
| Sep 8, 2026 | 1,520.00 | 1,539.00 | 1,490.00 | 1,502.00 | 1,502.00 | -0.53% | 286,300 |
| Sep 7, 2026 | 1,562.00 | 1,572.00 | 1,493.00 | 1,510.00 | 1,510.00 | -3.33% | 482,500 |
| Sep 4, 2026 | 1,496.00 | 1,575.00 | 1,489.00 | 1,562.00 | 1,562.00 | 6.55% | 427,600 |
| Sep 3, 2026 | 1,485.00 | 1,492.00 | 1,435.00 | 1,466.00 | 1,466.00 | -2.53% | 645,400 |
| Sep 2, 2026 | 1,598.00 | 1,602.00 | 1,503.00 | 1,504.00 | 1,504.00 | -6.82% | 494,200 |
| Sep 1, 2026 | 1,700.00 | 1,706.00 | 1,596.00 | 1,614.00 | 1,614.00 | -3.93% | 440,600 |
| Aug 31, 2026 | 1,670.00 | 1,688.00 | 1,644.00 | 1,680.00 | 1,680.00 | 3.64% | 346,200 |
| Aug 28, 2026 | 1,612.00 | 1,644.00 | 1,577.00 | 1,621.00 | 1,621.00 | 2.53% | 383,400 |
| Aug 27, 2026 | 1,678.00 | 1,681.00 | 1,570.00 | 1,581.00 | 1,581.00 | -5.78% | 564,200 |
| Aug 26, 2026 | 1,790.00 | 1,799.00 | 1,672.00 | 1,678.00 | 1,678.00 | -2.50% | 380,800 |
| Aug 25, 2026 | 1,706.00 | 1,731.00 | 1,671.00 | 1,721.00 | 1,721.00 | 3.86% | 526,900 |
| Aug 24, 2026 | 1,660.00 | 1,699.00 | 1,637.00 | 1,657.00 | 1,657.00 | -0.30% | 1,087,400 |
| Aug 21, 2026 | 1,592.00 | 1,662.00 | 1,551.00 | 1,662.00 | 1,662.00 | 22.03% | 2,210,500 |
| Aug 20, 2026 | 1,388.00 | 1,415.00 | 1,339.00 | 1,362.00 | 1,362.00 | 0.29% | 448,500 |
| Aug 19, 2026 | 1,329.00 | 1,379.00 | 1,325.00 | 1,358.00 | 1,358.00 | - | 184,200 |
| Aug 18, 2026 | 1,405.00 | 1,416.00 | 1,351.00 | 1,358.00 | 1,358.00 | -3.35% | 235,800 |
| Aug 17, 2026 | 1,443.00 | 1,469.00 | 1,395.00 | 1,405.00 | 1,405.00 | -1.68% | 161,500 |
| Aug 14, 2026 | 1,416.00 | 1,429.00 | 1,371.00 | 1,429.00 | 1,429.00 | 0.92% | 165,400 |