Skip to main content
logo
Nippon Hume Corporation (TYO:5262)
Japan flag Japan · Delayed Price · Currency is JPY
4,015.00
+305.00 (8.22%)
Sep 3, 2025, 11:30 AM JST

Nippon Hume Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20253,380.003,770.003,370.003,710.003,710.009.93%1,229,200
Sep 1, 20253,220.003,405.003,210.003,375.003,375.003.53%443,500
Aug 29, 20253,380.003,415.003,185.003,260.003,260.00-2.40%555,400
Aug 28, 20253,200.003,350.003,155.003,340.003,340.007.74%891,200
Aug 27, 20253,100.003,110.003,010.003,100.003,100.001.81%416,900
Aug 26, 20252,972.003,045.002,951.003,045.003,045.001.50%245,500
Aug 25, 20253,060.003,060.002,986.003,000.003,000.000.60%323,400
Aug 22, 20252,998.003,020.002,942.002,982.002,982.001.71%266,500
Aug 21, 20252,918.002,950.002,892.002,932.002,932.000.07%187,700
Aug 20, 20252,985.002,998.002,910.002,930.002,930.00-2.82%267,000
Aug 19, 20253,065.003,080.002,980.003,015.003,015.00-2.27%373,300
Aug 18, 20253,200.003,250.003,085.003,085.003,085.00-2.06%330,200
Aug 15, 20253,205.003,210.003,135.003,150.003,150.00-0.79%247,900
Aug 14, 20253,135.003,175.003,105.003,175.003,175.000.47%178,900
Aug 13, 20253,140.003,215.003,090.003,160.003,160.001.28%362,600
Aug 12, 20253,240.003,330.003,070.003,120.003,120.00-2.65%634,100
Aug 8, 20253,340.003,365.003,120.003,205.003,205.00-3.75%998,300
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