HUMAN MADE Inc. (TYO:456A)
Japan · Delayed Price · Currency is JPY 1,397.00
+118.00 (9.23%)
At close: May 29, 2026
HUMAN MADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,279.00 | 1,430.00 | 1,260.00 | 1,397.00 | 1,397.00 | 9.23% | 609,300 |
| May 28, 2026 | 1,296.00 | 1,319.00 | 1,242.00 | 1,279.00 | 1,279.00 | -2.66% | 301,600 |
| May 27, 2026 | 1,347.00 | 1,369.00 | 1,293.00 | 1,314.00 | 1,314.00 | -3.95% | 329,600 |
| May 26, 2026 | 1,310.00 | 1,395.00 | 1,304.00 | 1,368.00 | 1,368.00 | 2.55% | 324,900 |
| May 25, 2026 | 1,457.00 | 1,459.00 | 1,315.00 | 1,334.00 | 1,334.00 | -6.52% | 592,900 |
| May 22, 2026 | 1,385.00 | 1,445.00 | 1,379.00 | 1,427.00 | 1,427.00 | 5.31% | 327,000 |
| May 21, 2026 | 1,398.00 | 1,422.00 | 1,337.00 | 1,355.00 | 1,355.00 | -1.74% | 224,700 |
| May 20, 2026 | 1,420.00 | 1,482.00 | 1,361.00 | 1,379.00 | 1,379.00 | -0.79% | 517,400 |
| May 19, 2026 | 1,252.00 | 1,399.00 | 1,245.00 | 1,390.00 | 1,390.00 | 11.02% | 800,700 |
| May 18, 2026 | 1,275.00 | 1,275.00 | 1,210.00 | 1,252.00 | 1,252.00 | -1.80% | 445,400 |
| May 15, 2026 | 1,294.00 | 1,298.00 | 1,241.00 | 1,275.00 | 1,275.00 | -1.01% | 286,800 |
| May 14, 2026 | 1,329.00 | 1,337.00 | 1,283.00 | 1,288.00 | 1,288.00 | -4.17% | 375,400 |
| May 13, 2026 | 1,420.00 | 1,423.00 | 1,324.00 | 1,344.00 | 1,344.00 | -5.88% | 418,100 |
| May 12, 2026 | 1,468.00 | 1,525.00 | 1,416.00 | 1,428.00 | 1,428.00 | -4.67% | 378,400 |
| May 11, 2026 | 1,440.00 | 1,528.00 | 1,427.00 | 1,498.00 | 1,498.00 | 2.11% | 329,200 |
| May 8, 2026 | 1,484.00 | 1,535.00 | 1,440.00 | 1,467.00 | 1,467.00 | -3.23% | 382,800 |
| May 7, 2026 | 1,453.00 | 1,539.00 | 1,452.00 | 1,516.00 | 1,516.00 | 4.41% | 584,400 |
| May 1, 2026 | 1,506.00 | 1,519.00 | 1,415.00 | 1,452.00 | 1,452.00 | 7.08% | 612,300 |
| Apr 30, 2026 | 1,315.00 | 1,369.00 | 1,284.00 | 1,356.00 | 1,356.00 | 3.43% | 448,700 |
| Apr 28, 2026 | 1,280.00 | 1,338.00 | 1,241.00 | 1,311.00 | 1,311.00 | 6.80% | 331,000 |
| Apr 27, 2026 | 1,270.00 | 1,302.50 | 1,220.00 | 1,227.50 | 1,227.50 | -0.91% | 418,400 |
| Apr 24, 2026 | 1,252.50 | 1,277.50 | 1,230.00 | 1,238.75 | 1,238.75 | -2.46% | 370,000 |
| Apr 23, 2026 | 1,367.50 | 1,372.50 | 1,252.50 | 1,270.00 | 1,270.00 | -8.30% | 402,800 |
| Apr 22, 2026 | 1,420.00 | 1,420.00 | 1,367.50 | 1,385.00 | 1,385.00 | -2.64% | 354,000 |
| Apr 21, 2026 | 1,365.00 | 1,460.00 | 1,347.50 | 1,422.50 | 1,422.50 | 3.64% | 522,000 |
| Apr 20, 2026 | 1,392.50 | 1,417.50 | 1,352.50 | 1,372.50 | 1,372.50 | -2.31% | 323,200 |
| Apr 17, 2026 | 1,462.50 | 1,485.00 | 1,405.00 | 1,405.00 | 1,405.00 | -4.42% | 330,800 |
| Apr 16, 2026 | 1,400.00 | 1,505.00 | 1,375.00 | 1,470.00 | 1,470.00 | 8.49% | 1,153,200 |
| Apr 15, 2026 | 1,317.50 | 1,392.50 | 1,317.50 | 1,355.00 | 1,355.00 | 5.45% | 961,200 |
| Apr 14, 2026 | 1,245.00 | 1,330.00 | 1,245.00 | 1,285.00 | 1,285.00 | 4.05% | 442,800 |
| Apr 13, 2026 | 1,237.50 | 1,275.00 | 1,215.00 | 1,235.00 | 1,235.00 | -1.20% | 328,000 |
| Apr 10, 2026 | 1,295.00 | 1,302.50 | 1,240.00 | 1,250.00 | 1,250.00 | -1.77% | 480,000 |
| Apr 9, 2026 | 1,233.75 | 1,272.50 | 1,217.50 | 1,272.50 | 1,272.50 | 1.80% | 535,600 |
| Apr 8, 2026 | 1,191.25 | 1,250.00 | 1,183.75 | 1,250.00 | 1,250.00 | 6.38% | 555,200 |
| Apr 7, 2026 | 1,207.50 | 1,252.50 | 1,168.75 | 1,175.00 | 1,175.00 | -2.49% | 600,400 |
| Apr 6, 2026 | 1,200.00 | 1,233.75 | 1,175.00 | 1,205.00 | 1,205.00 | -1.03% | 573,600 |
| Apr 3, 2026 | 1,153.75 | 1,223.75 | 1,138.75 | 1,217.50 | 1,217.50 | 7.03% | 799,200 |
| Apr 2, 2026 | 1,217.50 | 1,217.50 | 1,121.25 | 1,137.50 | 1,137.50 | -7.52% | 742,400 |
| Apr 1, 2026 | 1,280.00 | 1,307.50 | 1,225.00 | 1,230.00 | 1,230.00 | -2.96% | 614,800 |
| Mar 31, 2026 | 1,280.00 | 1,347.50 | 1,257.50 | 1,267.50 | 1,267.50 | -4.34% | 857,200 |
| Mar 30, 2026 | 1,357.50 | 1,357.50 | 1,272.50 | 1,325.00 | 1,325.00 | -3.46% | 703,200 |
| Mar 27, 2026 | 1,307.50 | 1,387.50 | 1,292.50 | 1,372.50 | 1,372.50 | 3.20% | 880,800 |
| Mar 26, 2026 | 1,285.00 | 1,375.00 | 1,250.00 | 1,330.00 | 1,330.00 | 3.10% | 890,000 |
| Mar 25, 2026 | 1,220.00 | 1,320.00 | 1,205.00 | 1,290.00 | 1,290.00 | -1.71% | 1,142,000 |
| Mar 24, 2026 | 1,260.00 | 1,312.50 | 1,215.00 | 1,312.50 | 1,312.50 | 15.51% | 1,758,800 |
| Mar 23, 2026 | 1,071.25 | 1,158.75 | 1,066.25 | 1,136.25 | 1,136.25 | 4.48% | 1,014,000 |
| Mar 19, 2026 | 1,100.00 | 1,155.00 | 1,076.25 | 1,087.50 | 1,087.50 | 0.46% | 1,181,200 |
| Mar 18, 2026 | 1,072.50 | 1,117.50 | 1,058.75 | 1,082.50 | 1,082.50 | 2.61% | 1,045,600 |
| Mar 17, 2026 | 1,005.00 | 1,071.25 | 993.75 | 1,055.00 | 1,055.00 | 14.83% | 2,741,600 |
| Mar 16, 2026 | 905.00 | 953.75 | 888.75 | 918.75 | 918.75 | 3.52% | 1,262,800 |