HUMAN MADE Inc. (TYO:456A)
Japan · Delayed Price · Currency is JPY 1,466.00
-38.00 (-2.53%)
Sep 3, 2026, 3:30 PM JST
HUMAN MADE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 1,452.00 | 1,490.00 | 1,445.00 | 1,480.00 | 1,480.00 | 1.65% | 176,600 |
| Jul 22, 2026 | 1,477.00 | 1,484.00 | 1,434.00 | 1,456.00 | 1,456.00 | -1.69% | 294,400 |
| Jul 21, 2026 | 1,481.00 | 1,532.00 | 1,451.00 | 1,481.00 | 1,481.00 | -0.80% | 360,100 |
| Jul 17, 2026 | 1,460.00 | 1,506.00 | 1,399.00 | 1,493.00 | 1,493.00 | -3.68% | 786,000 |
| Jul 16, 2026 | 1,504.00 | 1,575.00 | 1,504.00 | 1,550.00 | 1,550.00 | 0.45% | 243,500 |
| Jul 15, 2026 | 1,531.00 | 1,574.00 | 1,492.00 | 1,543.00 | 1,543.00 | 0.59% | 237,000 |
| Jul 14, 2026 | 1,512.00 | 1,558.00 | 1,490.00 | 1,534.00 | 1,534.00 | 3.51% | 493,300 |
| Jul 13, 2026 | 1,533.00 | 1,546.00 | 1,450.00 | 1,482.00 | 1,482.00 | -3.58% | 579,000 |
| Jul 10, 2026 | 1,608.00 | 1,610.00 | 1,457.00 | 1,537.00 | 1,537.00 | -5.99% | 1,104,000 |
| Jul 9, 2026 | 1,610.00 | 1,698.00 | 1,606.00 | 1,635.00 | 1,635.00 | -1.03% | 358,100 |
| Jul 8, 2026 | 1,680.00 | 1,683.00 | 1,616.00 | 1,652.00 | 1,652.00 | -1.67% | 233,900 |
| Jul 7, 2026 | 1,600.00 | 1,708.00 | 1,600.00 | 1,680.00 | 1,680.00 | 3.58% | 529,200 |
| Jul 6, 2026 | 1,591.00 | 1,652.00 | 1,567.00 | 1,622.00 | 1,622.00 | 2.21% | 393,100 |
| Jul 3, 2026 | 1,480.00 | 1,607.00 | 1,465.00 | 1,587.00 | 1,587.00 | 13.20% | 893,700 |
| Jul 2, 2026 | 1,405.00 | 1,429.00 | 1,383.00 | 1,402.00 | 1,402.00 | 3.39% | 349,600 |
| Jul 1, 2026 | 1,494.00 | 1,524.00 | 1,339.00 | 1,356.00 | 1,356.00 | -10.02% | 728,400 |
| Jun 30, 2026 | 1,530.00 | 1,544.00 | 1,477.00 | 1,507.00 | 1,507.00 | -0.20% | 334,400 |
| Jun 29, 2026 | 1,499.00 | 1,511.00 | 1,435.00 | 1,510.00 | 1,510.00 | 2.23% | 325,300 |
| Jun 26, 2026 | 1,536.00 | 1,543.00 | 1,461.00 | 1,477.00 | 1,477.00 | -3.53% | 312,300 |
| Jun 25, 2026 | 1,512.00 | 1,589.00 | 1,489.00 | 1,531.00 | 1,531.00 | 2.89% | 424,200 |
| Jun 24, 2026 | 1,450.00 | 1,542.00 | 1,443.00 | 1,488.00 | 1,488.00 | 3.19% | 740,600 |
| Jun 23, 2026 | 1,458.00 | 1,505.00 | 1,436.00 | 1,442.00 | 1,442.00 | -0.28% | 428,700 |