HUMAN MADE Inc. (TYO:456A)
Japan · Delayed Price · Currency is JPY 2,049.00
-91.00 (-4.25%)
Oct 7, 2026, 3:30 PM JST
HUMAN MADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1,406.00 | 1,428.00 | 1,406.00 | 1,416.00 | 1,416.00 | 1.22% | 95,800 |
| Aug 12, 2026 | 1,440.00 | 1,470.00 | 1,391.00 | 1,399.00 | 1,399.00 | -2.78% | 200,800 |
| Aug 10, 2026 | 1,390.00 | 1,455.00 | 1,375.00 | 1,439.00 | 1,439.00 | 3.90% | 242,700 |
| Aug 7, 2026 | 1,393.00 | 1,395.00 | 1,352.00 | 1,385.00 | 1,385.00 | -0.57% | 110,500 |
| Aug 6, 2026 | 1,372.00 | 1,407.00 | 1,354.00 | 1,393.00 | 1,393.00 | 3.41% | 187,500 |
| Aug 5, 2026 | 1,390.00 | 1,404.00 | 1,328.00 | 1,347.00 | 1,347.00 | -1.10% | 277,900 |
| Aug 4, 2026 | 1,312.00 | 1,375.00 | 1,296.00 | 1,362.00 | 1,362.00 | 5.09% | 139,700 |
| Aug 3, 2026 | 1,325.00 | 1,337.00 | 1,252.00 | 1,296.00 | 1,296.00 | -1.89% | 259,700 |
| Jul 31, 2026 | 1,304.00 | 1,348.00 | 1,291.00 | 1,321.00 | 1,321.00 | 1.30% | 202,100 |
| Jul 30, 2026 | 1,316.00 | 1,354.00 | 1,271.00 | 1,304.00 | 1,304.00 | -2.40% | 483,400 |
| Jul 29, 2026 | 1,381.00 | 1,391.00 | 1,295.00 | 1,336.00 | 1,336.00 | -3.05% | 778,200 |
| Jul 28, 2026 | 1,420.00 | 1,421.00 | 1,373.00 | 1,378.00 | 1,378.00 | -2.89% | 259,500 |
| Jul 27, 2026 | 1,380.00 | 1,421.00 | 1,374.00 | 1,419.00 | 1,419.00 | 2.09% | 240,700 |
| Jul 24, 2026 | 1,455.00 | 1,471.00 | 1,383.00 | 1,390.00 | 1,390.00 | -6.08% | 400,200 |