Skip to main content
logo
Nippon Hume Corporation (TYO:5262)
Japan flag Japan · Delayed Price · Currency is JPY
3,205.00
-125.00 (-3.75%)
Aug 8, 2025, 3:30 PM JST

Nippon Hume Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,480.003,480.003,240.003,330.003,330.001.22%810,200
Aug 6, 20252,910.003,355.002,910.003,290.003,290.0013.06%1,744,500
Aug 5, 20252,899.002,923.002,850.002,910.002,910.001.04%568,200
Aug 4, 20252,635.002,933.002,583.002,880.002,880.007.87%1,095,400
Aug 1, 20252,602.002,670.002,579.002,670.002,670.001.52%420,200
Jul 31, 20252,555.002,633.002,526.002,630.002,630.003.95%481,800
Jul 30, 20252,467.002,565.002,459.002,530.002,530.002.30%366,300
Jul 29, 20252,505.002,530.002,464.002,473.002,473.00-2.21%292,500
Jul 28, 20252,491.002,600.002,486.002,529.002,529.004.94%822,200
Jul 25, 20252,391.002,435.002,372.002,410.002,410.001.01%296,600
Jul 24, 20252,375.002,394.002,352.002,386.002,386.000.25%229,900
Jul 23, 20252,398.002,413.002,349.002,380.002,380.000.25%263,900
Jul 22, 20252,314.002,395.002,280.002,374.002,374.003.62%333,600
Jul 18, 20252,323.002,333.002,272.002,291.002,291.00-0.82%193,700
Jul 17, 20252,364.002,383.002,310.002,310.002,310.00-2.28%244,300
Jul 16, 20252,401.002,459.002,353.002,364.002,364.00-2.27%499,700
Jul 15, 20252,417.002,488.002,351.002,419.002,419.00-0.53%796,400
Jul 14, 20252,441.002,516.002,421.002,432.002,432.000.04%968,100
Jul 11, 20252,394.002,561.002,385.002,431.002,431.003.45%1,495,200
Jul 10, 20252,378.002,397.002,330.002,350.002,350.00-0.21%607,900
Jul 9, 20252,290.002,362.002,274.002,355.002,355.002.04%542,800
Jul 8, 20252,280.002,331.002,255.002,308.002,308.000.74%676,000
Jul 7, 20252,184.002,315.002,154.002,291.002,291.006.91%1,332,100
Jul 4, 20252,080.002,151.002,079.002,143.002,143.002.58%377,000
Jul 3, 20252,099.002,099.002,065.002,089.002,089.000.38%185,700
Jul 2, 20252,051.002,115.002,029.002,081.002,081.000.92%357,900
Jul 1, 20252,160.002,160.002,062.002,062.002,062.00-5.33%444,700
Jun 30, 20252,148.002,229.002,144.002,178.002,178.001.63%424,900
Jun 27, 20252,148.002,177.002,139.002,143.002,143.00-0.37%241,500
Jun 26, 20252,185.002,189.002,143.002,151.002,151.00-1.06%271,100
Jun 25, 20252,160.002,182.002,112.002,174.002,174.000.93%308,000
Jun 24, 20252,162.002,201.002,136.002,154.002,154.000.37%350,300
Jun 23, 20252,215.002,230.002,146.002,146.002,146.00-3.81%387,400
Jun 20, 20252,250.002,275.002,212.002,231.002,231.00-1.85%437,100
Jun 19, 20252,300.002,308.002,243.002,273.002,273.00-1.09%359,100
Jun 18, 20252,323.002,328.002,261.002,298.002,298.000.22%553,600
Jun 17, 20252,164.002,310.002,155.002,293.002,293.005.96%870,900
Jun 16, 20252,211.002,306.002,164.002,164.002,164.00-3.18%595,200
Jun 13, 20252,292.002,339.002,233.002,235.002,235.00-1.97%815,300
Jun 12, 20252,196.002,288.002,181.002,280.002,280.003.40%967,100
Jun 11, 20252,266.002,294.002,175.002,205.002,205.00-0.68%1,142,600
Jun 10, 20252,108.002,265.002,099.002,220.002,220.006.32%1,809,300
Jun 9, 20252,016.002,089.001,990.002,088.002,088.004.14%819,300
Jun 6, 20252,032.002,034.001,973.002,005.002,005.00-0.94%683,500
Jun 5, 20252,119.002,159.002,012.002,024.002,024.00-3.80%1,175,300
Jun 4, 20252,080.002,263.002,071.002,104.002,104.000.19%2,398,800
Jun 3, 20252,426.002,426.002,100.002,100.002,100.00-12.46%3,110,900
Jun 2, 20252,140.002,414.002,129.002,399.002,399.0011.58%3,169,500
May 30, 20251,974.002,157.001,962.002,150.002,150.009.19%3,112,300
May 29, 20251,830.001,973.001,805.001,969.001,969.0020.80%2,465,500