Nippon Hume Corporation (TYO:5262)
Japan · Delayed Price · Currency is JPY 1,063.00
+4.00 (0.38%)
Oct 6, 2026, 3:30 PM JST
Nippon Hume Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,064.00 | 1,070.00 | 1,048.00 | 1,063.00 | 1,063.00 | 0.38% | 278,100 |
| Oct 5, 2026 | 1,090.00 | 1,091.00 | 1,058.00 | 1,059.00 | 1,059.00 | -2.13% | 305,800 |
| Oct 2, 2026 | 1,088.00 | 1,093.00 | 1,076.00 | 1,082.00 | 1,082.00 | -1.55% | 217,900 |
| Oct 1, 2026 | 1,113.00 | 1,115.00 | 1,090.00 | 1,099.00 | 1,099.00 | -1.88% | 197,400 |
| Sep 30, 2026 | 1,100.00 | 1,124.00 | 1,100.00 | 1,120.00 | 1,120.00 | 1.82% | 137,400 |
| Sep 29, 2026 | 1,121.00 | 1,122.00 | 1,098.00 | 1,100.00 | 1,100.00 | -1.87% | 211,900 |
| Sep 28, 2026 | 1,143.00 | 1,148.00 | 1,127.00 | 1,134.00 | 1,121.00 | 0.53% | 215,600 |
| Sep 25, 2026 | 1,120.00 | 1,133.00 | 1,120.00 | 1,128.00 | 1,115.07 | 0.80% | 139,000 |
| Sep 24, 2026 | 1,123.00 | 1,131.00 | 1,117.00 | 1,119.00 | 1,106.17 | -0.09% | 183,100 |
| Sep 18, 2026 | 1,134.00 | 1,139.00 | 1,120.00 | 1,120.00 | 1,107.16 | -1.23% | 170,300 |
| Sep 17, 2026 | 1,141.00 | 1,150.00 | 1,128.00 | 1,134.00 | 1,121.00 | - | 190,300 |
| Sep 16, 2026 | 1,155.00 | 1,159.00 | 1,134.00 | 1,134.00 | 1,121.00 | -1.48% | 192,400 |
| Sep 15, 2026 | 1,147.00 | 1,157.00 | 1,138.00 | 1,151.00 | 1,137.81 | 0.61% | 201,900 |
| Sep 14, 2026 | 1,143.00 | 1,155.00 | 1,129.00 | 1,144.00 | 1,130.89 | 0.44% | 204,600 |
| Sep 11, 2026 | 1,129.00 | 1,147.00 | 1,125.00 | 1,139.00 | 1,125.94 | 0.18% | 206,200 |
| Sep 10, 2026 | 1,151.00 | 1,157.00 | 1,131.00 | 1,137.00 | 1,123.97 | -1.64% | 233,800 |
| Sep 9, 2026 | 1,138.00 | 1,168.00 | 1,134.00 | 1,156.00 | 1,142.75 | 0.96% | 261,600 |
| Sep 8, 2026 | 1,163.00 | 1,164.00 | 1,145.00 | 1,145.00 | 1,131.87 | -1.55% | 173,400 |
| Sep 7, 2026 | 1,140.00 | 1,171.00 | 1,139.00 | 1,163.00 | 1,149.67 | 3.19% | 347,700 |
| Sep 4, 2026 | 1,126.00 | 1,132.00 | 1,120.00 | 1,127.00 | 1,114.08 | 0.62% | 125,300 |
| Sep 3, 2026 | 1,128.00 | 1,136.00 | 1,118.00 | 1,120.00 | 1,107.16 | -0.44% | 183,400 |
| Sep 2, 2026 | 1,149.00 | 1,149.00 | 1,122.00 | 1,125.00 | 1,112.10 | -3.02% | 197,000 |
| Sep 1, 2026 | 1,156.00 | 1,174.00 | 1,155.00 | 1,160.00 | 1,146.70 | -0.09% | 163,900 |
| Aug 31, 2026 | 1,157.00 | 1,169.00 | 1,139.00 | 1,161.00 | 1,147.69 | 0.52% | 170,700 |
| Aug 28, 2026 | 1,159.00 | 1,166.00 | 1,151.00 | 1,155.00 | 1,141.76 | -0.86% | 145,800 |
| Aug 27, 2026 | 1,151.00 | 1,165.00 | 1,142.00 | 1,165.00 | 1,151.64 | 1.75% | 221,300 |
| Aug 26, 2026 | 1,144.00 | 1,161.00 | 1,143.00 | 1,145.00 | 1,131.87 | 0.17% | 130,900 |
| Aug 25, 2026 | 1,139.00 | 1,145.00 | 1,132.00 | 1,143.00 | 1,129.90 | 1.06% | 122,000 |
| Aug 24, 2026 | 1,151.00 | 1,171.00 | 1,130.00 | 1,131.00 | 1,118.03 | -0.96% | 250,800 |
| Aug 21, 2026 | 1,138.00 | 1,148.00 | 1,128.00 | 1,142.00 | 1,128.91 | -0.61% | 148,500 |
| Aug 20, 2026 | 1,127.00 | 1,150.00 | 1,117.00 | 1,149.00 | 1,135.83 | 2.22% | 196,100 |
| Aug 19, 2026 | 1,136.00 | 1,151.00 | 1,116.00 | 1,124.00 | 1,111.11 | -1.58% | 305,400 |
| Aug 18, 2026 | 1,121.00 | 1,158.00 | 1,109.00 | 1,142.00 | 1,128.91 | 1.51% | 350,100 |
| Aug 17, 2026 | 1,147.00 | 1,163.00 | 1,123.00 | 1,125.00 | 1,112.10 | -1.83% | 292,700 |
| Aug 14, 2026 | 1,175.00 | 1,177.00 | 1,141.00 | 1,146.00 | 1,132.86 | -1.46% | 347,500 |
| Aug 13, 2026 | 1,130.00 | 1,164.00 | 1,120.00 | 1,163.00 | 1,149.67 | 3.29% | 395,000 |
| Aug 12, 2026 | 1,120.00 | 1,146.00 | 1,116.00 | 1,126.00 | 1,113.09 | 0.90% | 339,500 |
| Aug 10, 2026 | 1,079.00 | 1,120.00 | 1,079.00 | 1,116.00 | 1,103.21 | 4.99% | 505,100 |
| Aug 7, 2026 | 1,066.00 | 1,069.00 | 1,036.00 | 1,063.00 | 1,050.81 | 0.85% | 393,300 |
| Aug 6, 2026 | 1,062.00 | 1,071.00 | 1,046.00 | 1,054.00 | 1,041.92 | -0.19% | 218,000 |
| Aug 5, 2026 | 1,038.00 | 1,063.00 | 1,037.00 | 1,056.00 | 1,043.89 | 1.44% | 147,800 |
| Aug 4, 2026 | 1,045.00 | 1,048.00 | 1,036.00 | 1,041.00 | 1,029.07 | 0.10% | 139,100 |
| Aug 3, 2026 | 1,036.00 | 1,045.00 | 1,019.00 | 1,040.00 | 1,028.08 | -0.38% | 201,300 |
| Jul 31, 2026 | 1,054.00 | 1,056.00 | 1,037.00 | 1,044.00 | 1,032.03 | -0.19% | 139,300 |
| Jul 30, 2026 | 1,041.00 | 1,049.00 | 1,033.00 | 1,046.00 | 1,034.01 | 0.87% | 170,400 |
| Jul 29, 2026 | 1,090.00 | 1,092.00 | 1,030.00 | 1,037.00 | 1,025.11 | -1.14% | 331,300 |
| Jul 28, 2026 | 1,071.00 | 1,074.00 | 1,041.00 | 1,049.00 | 1,036.97 | -2.33% | 147,000 |
| Jul 27, 2026 | 1,033.00 | 1,077.00 | 1,030.00 | 1,074.00 | 1,061.69 | 4.78% | 302,200 |
| Jul 24, 2026 | 1,015.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,013.25 | 0.20% | 107,300 |
| Jul 23, 2026 | 1,013.00 | 1,032.00 | 1,013.00 | 1,023.00 | 1,011.27 | 0.49% | 108,000 |