Nippon Hume Corporation (TYO:5262)
Japan · Delayed Price · Currency is JPY 1,021.00
-12.00 (-1.16%)
Jun 19, 2026, 1:32 PM JST
Nippon Hume Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,048.00 | 1,063.00 | 1,033.00 | 1,033.00 | 1,033.00 | -2.36% | 176,900 |
| Jun 17, 2026 | 1,018.00 | 1,078.00 | 1,018.00 | 1,058.00 | 1,058.00 | 4.44% | 282,200 |
| Jun 16, 2026 | 1,035.00 | 1,037.00 | 1,010.00 | 1,013.00 | 1,013.00 | -2.60% | 162,300 |
| Jun 15, 2026 | 1,035.00 | 1,044.00 | 1,027.00 | 1,040.00 | 1,040.00 | 1.46% | 132,100 |
| Jun 12, 2026 | 1,045.00 | 1,048.00 | 1,014.00 | 1,025.00 | 1,025.00 | 0.10% | 188,200 |
| Jun 11, 2026 | 1,055.00 | 1,066.00 | 1,019.00 | 1,024.00 | 1,024.00 | -5.19% | 311,900 |
| Jun 10, 2026 | 1,074.00 | 1,092.00 | 1,062.00 | 1,080.00 | 1,080.00 | 0.56% | 309,400 |
| Jun 9, 2026 | 1,046.00 | 1,077.00 | 1,042.00 | 1,074.00 | 1,074.00 | 3.67% | 308,300 |
| Jun 8, 2026 | 1,030.00 | 1,038.00 | 1,011.00 | 1,036.00 | 1,036.00 | -1.15% | 403,100 |
| Jun 5, 2026 | 1,000.00 | 1,059.00 | 1,000.00 | 1,048.00 | 1,048.00 | 6.18% | 486,200 |
| Jun 4, 2026 | 1,000.00 | 1,007.00 | 987.00 | 987.00 | 987.00 | -1.89% | 315,300 |
| Jun 3, 2026 | 1,007.00 | 1,015.00 | 996.00 | 1,006.00 | 1,006.00 | -0.98% | 367,900 |
| Jun 2, 2026 | 1,021.00 | 1,023.00 | 996.00 | 1,016.00 | 1,016.00 | -1.36% | 311,200 |
| Jun 1, 2026 | 1,038.00 | 1,041.00 | 1,021.00 | 1,030.00 | 1,030.00 | -0.68% | 295,000 |
| May 29, 2026 | 1,027.00 | 1,051.00 | 1,023.00 | 1,037.00 | 1,037.00 | 0.97% | 241,200 |
| May 28, 2026 | 1,050.00 | 1,053.00 | 1,020.00 | 1,027.00 | 1,027.00 | -1.72% | 301,800 |
| May 27, 2026 | 1,057.00 | 1,062.00 | 1,033.00 | 1,045.00 | 1,045.00 | -1.42% | 366,300 |
| May 26, 2026 | 1,071.00 | 1,073.00 | 1,052.00 | 1,060.00 | 1,060.00 | -1.03% | 219,600 |
| May 25, 2026 | 1,084.00 | 1,096.00 | 1,069.00 | 1,071.00 | 1,071.00 | -0.46% | 273,200 |
| May 22, 2026 | 1,072.00 | 1,083.00 | 1,069.00 | 1,076.00 | 1,076.00 | -0.46% | 215,500 |
| May 21, 2026 | 1,080.00 | 1,097.00 | 1,075.00 | 1,081.00 | 1,081.00 | 1.41% | 231,400 |
| May 20, 2026 | 1,104.00 | 1,104.00 | 1,055.00 | 1,066.00 | 1,066.00 | -3.88% | 491,000 |
| May 19, 2026 | 1,117.00 | 1,141.00 | 1,107.00 | 1,109.00 | 1,109.00 | -0.54% | 221,500 |
| May 18, 2026 | 1,152.00 | 1,154.00 | 1,108.00 | 1,115.00 | 1,115.00 | -2.02% | 255,300 |
| May 15, 2026 | 1,118.00 | 1,148.00 | 1,117.00 | 1,138.00 | 1,138.00 | 2.34% | 286,700 |
| May 14, 2026 | 1,137.00 | 1,137.00 | 1,111.00 | 1,112.00 | 1,112.00 | -2.20% | 343,300 |
| May 13, 2026 | 1,155.00 | 1,169.00 | 1,137.00 | 1,137.00 | 1,137.00 | -1.90% | 282,600 |
| May 12, 2026 | 1,183.00 | 1,212.00 | 1,159.00 | 1,159.00 | 1,159.00 | -1.45% | 458,200 |
| May 11, 2026 | 1,163.00 | 1,186.00 | 1,136.00 | 1,176.00 | 1,176.00 | 0.34% | 500,400 |
| May 8, 2026 | 1,176.00 | 1,220.00 | 1,136.00 | 1,172.00 | 1,172.00 | 0.95% | 873,600 |
| May 7, 2026 | 1,159.00 | 1,175.00 | 1,158.00 | 1,161.00 | 1,161.00 | 1.49% | 225,100 |
| May 1, 2026 | 1,145.00 | 1,152.00 | 1,132.00 | 1,144.00 | 1,144.00 | -0.44% | 199,400 |
| Apr 30, 2026 | 1,191.00 | 1,191.00 | 1,142.00 | 1,149.00 | 1,149.00 | -3.45% | 272,300 |
| Apr 28, 2026 | 1,177.00 | 1,190.00 | 1,174.00 | 1,190.00 | 1,190.00 | 2.94% | 261,200 |
| Apr 27, 2026 | 1,190.00 | 1,191.00 | 1,155.00 | 1,156.00 | 1,156.00 | -2.86% | 312,300 |
| Apr 24, 2026 | 1,210.00 | 1,219.00 | 1,184.00 | 1,190.00 | 1,190.00 | -1.33% | 284,600 |
| Apr 23, 2026 | 1,225.00 | 1,233.00 | 1,190.00 | 1,206.00 | 1,206.00 | -2.43% | 566,100 |
| Apr 22, 2026 | 1,262.00 | 1,263.00 | 1,219.00 | 1,236.00 | 1,236.00 | 0.24% | 958,800 |
| Apr 21, 2026 | 1,180.00 | 1,250.00 | 1,174.00 | 1,233.00 | 1,233.00 | 5.20% | 1,031,600 |
| Apr 20, 2026 | 1,169.00 | 1,179.00 | 1,157.00 | 1,172.00 | 1,172.00 | 1.82% | 292,200 |
| Apr 17, 2026 | 1,144.00 | 1,158.00 | 1,139.00 | 1,151.00 | 1,151.00 | 1.05% | 304,300 |
| Apr 16, 2026 | 1,131.00 | 1,149.00 | 1,126.00 | 1,139.00 | 1,139.00 | 1.24% | 320,000 |
| Apr 15, 2026 | 1,130.00 | 1,148.00 | 1,121.00 | 1,125.00 | 1,125.00 | -1.75% | 263,400 |
| Apr 14, 2026 | 1,143.00 | 1,161.00 | 1,141.00 | 1,145.00 | 1,145.00 | 1.42% | 189,200 |
| Apr 13, 2026 | 1,144.00 | 1,159.00 | 1,128.00 | 1,129.00 | 1,129.00 | -1.83% | 178,300 |
| Apr 10, 2026 | 1,152.00 | 1,163.00 | 1,146.00 | 1,150.00 | 1,150.00 | 0.26% | 206,400 |
| Apr 9, 2026 | 1,184.00 | 1,184.00 | 1,147.00 | 1,147.00 | 1,147.00 | -2.71% | 327,100 |
| Apr 8, 2026 | 1,158.00 | 1,184.00 | 1,151.00 | 1,179.00 | 1,179.00 | 3.88% | 359,900 |
| Apr 7, 2026 | 1,130.00 | 1,151.00 | 1,126.00 | 1,135.00 | 1,135.00 | 1.43% | 304,800 |
| Apr 6, 2026 | 1,115.00 | 1,130.00 | 1,115.00 | 1,119.00 | 1,119.00 | 0.36% | 165,100 |