HUMAN MADE Inc. (TYO:456A)
Japan · Delayed Price · Currency is JPY 1,356.00
+45.00 (3.43%)
At close: Apr 30, 2026
HUMAN MADE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 870.00 | 902.50 | 863.75 | 887.50 | 887.50 | -0.98% | 405,600 |
| Mar 12, 2026 | 895.00 | 912.50 | 878.75 | 896.25 | 896.25 | -0.55% | 250,400 |
| Mar 11, 2026 | 901.25 | 915.00 | 890.00 | 901.25 | 901.25 | 0.14% | 414,800 |
| Mar 10, 2026 | 880.00 | 900.00 | 861.25 | 900.00 | 900.00 | 3.60% | 285,600 |
| Mar 9, 2026 | 880.00 | 886.25 | 846.25 | 868.75 | 868.75 | -4.79% | 512,000 |
| Mar 6, 2026 | 863.75 | 921.25 | 862.50 | 912.50 | 912.50 | 1.53% | 352,400 |
| Mar 5, 2026 | 845.00 | 916.25 | 843.75 | 898.75 | 898.75 | 9.44% | 661,200 |
| Mar 4, 2026 | 790.00 | 826.25 | 790.00 | 821.25 | 821.25 | - | 386,800 |
| Mar 3, 2026 | 812.50 | 830.00 | 807.50 | 821.25 | 821.25 | -0.61% | 367,200 |
| Mar 2, 2026 | 795.00 | 842.50 | 762.50 | 826.25 | 826.25 | 2.32% | 1,052,400 |
| Feb 27, 2026 | 808.75 | 822.50 | 795.00 | 807.50 | 807.50 | -0.15% | 1,240,000 |
| Feb 26, 2026 | 847.50 | 847.50 | 803.75 | 808.75 | 808.75 | -4.57% | 822,000 |
| Feb 25, 2026 | 850.00 | 850.00 | 833.75 | 847.50 | 847.50 | 1.80% | 612,000 |
| Feb 24, 2026 | 837.50 | 852.50 | 823.75 | 832.50 | 832.50 | -1.91% | 385,200 |
| Feb 20, 2026 | 886.25 | 896.25 | 841.25 | 848.75 | 848.75 | -6.09% | 832,000 |
| Feb 19, 2026 | 872.50 | 906.25 | 860.00 | 903.75 | 903.75 | 2.12% | 887,200 |
| Feb 18, 2026 | 896.25 | 906.25 | 876.25 | 885.00 | 885.00 | -2.48% | 702,400 |
| Feb 17, 2026 | 940.00 | 960.00 | 886.25 | 907.50 | 907.50 | -2.16% | 1,032,400 |