Nippon Hume Corporation (TYO:5262)
Japan · Delayed Price · Currency is JPY 1,146.00
+3.00 (0.26%)
Aug 26, 2026, 2:39 PM JST
Nippon Hume Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,139.00 | 1,145.00 | 1,132.00 | 1,143.00 | 1,143.00 | 1.06% | 122,000 |
| Aug 24, 2026 | 1,151.00 | 1,171.00 | 1,130.00 | 1,131.00 | 1,131.00 | -0.96% | 250,800 |
| Aug 21, 2026 | 1,138.00 | 1,148.00 | 1,128.00 | 1,142.00 | 1,142.00 | -0.61% | 148,500 |
| Aug 20, 2026 | 1,127.00 | 1,150.00 | 1,117.00 | 1,149.00 | 1,149.00 | 2.22% | 196,100 |
| Aug 19, 2026 | 1,136.00 | 1,151.00 | 1,116.00 | 1,124.00 | 1,124.00 | -1.58% | 305,400 |
| Aug 18, 2026 | 1,121.00 | 1,158.00 | 1,109.00 | 1,142.00 | 1,142.00 | 1.51% | 350,100 |
| Aug 17, 2026 | 1,147.00 | 1,163.00 | 1,123.00 | 1,125.00 | 1,125.00 | -1.83% | 292,700 |
| Aug 14, 2026 | 1,175.00 | 1,177.00 | 1,141.00 | 1,146.00 | 1,146.00 | -1.46% | 347,500 |
| Aug 13, 2026 | 1,130.00 | 1,164.00 | 1,120.00 | 1,163.00 | 1,163.00 | 3.29% | 395,000 |
| Aug 12, 2026 | 1,120.00 | 1,146.00 | 1,116.00 | 1,126.00 | 1,126.00 | 0.90% | 339,500 |
| Aug 10, 2026 | 1,079.00 | 1,120.00 | 1,079.00 | 1,116.00 | 1,116.00 | 4.99% | 505,100 |
| Aug 7, 2026 | 1,066.00 | 1,069.00 | 1,036.00 | 1,063.00 | 1,063.00 | 0.85% | 393,300 |
| Aug 6, 2026 | 1,062.00 | 1,071.00 | 1,046.00 | 1,054.00 | 1,054.00 | -0.19% | 218,000 |
| Aug 5, 2026 | 1,038.00 | 1,063.00 | 1,037.00 | 1,056.00 | 1,056.00 | 1.44% | 147,800 |
| Aug 4, 2026 | 1,045.00 | 1,048.00 | 1,036.00 | 1,041.00 | 1,041.00 | 0.10% | 139,100 |
| Aug 3, 2026 | 1,036.00 | 1,045.00 | 1,019.00 | 1,040.00 | 1,040.00 | -0.38% | 201,300 |
| Jul 31, 2026 | 1,054.00 | 1,056.00 | 1,037.00 | 1,044.00 | 1,044.00 | -0.19% | 139,300 |
| Jul 30, 2026 | 1,041.00 | 1,049.00 | 1,033.00 | 1,046.00 | 1,046.00 | 0.87% | 170,400 |
| Jul 29, 2026 | 1,090.00 | 1,092.00 | 1,030.00 | 1,037.00 | 1,037.00 | -1.14% | 331,300 |
| Jul 28, 2026 | 1,071.00 | 1,074.00 | 1,041.00 | 1,049.00 | 1,049.00 | -2.33% | 147,000 |
| Jul 27, 2026 | 1,033.00 | 1,077.00 | 1,030.00 | 1,074.00 | 1,074.00 | 4.78% | 302,200 |
| Jul 24, 2026 | 1,015.00 | 1,030.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.20% | 107,300 |
| Jul 23, 2026 | 1,013.00 | 1,032.00 | 1,013.00 | 1,023.00 | 1,023.00 | 0.49% | 108,000 |
| Jul 22, 2026 | 1,014.00 | 1,026.00 | 1,006.00 | 1,018.00 | 1,018.00 | 0.30% | 181,500 |
| Jul 21, 2026 | 1,010.00 | 1,022.00 | 1,010.00 | 1,015.00 | 1,015.00 | 1.10% | 199,000 |
| Jul 17, 2026 | 1,015.00 | 1,020.00 | 988.00 | 1,004.00 | 1,004.00 | -1.47% | 400,800 |
| Jul 16, 2026 | 1,024.00 | 1,046.00 | 1,018.00 | 1,019.00 | 1,019.00 | -1.26% | 237,800 |
| Jul 15, 2026 | 1,032.00 | 1,040.00 | 1,021.00 | 1,032.00 | 1,032.00 | 0.10% | 138,700 |
| Jul 14, 2026 | 1,031.00 | 1,040.00 | 1,024.00 | 1,031.00 | 1,031.00 | -0.19% | 137,500 |
| Jul 13, 2026 | 1,043.00 | 1,053.00 | 1,031.00 | 1,033.00 | 1,033.00 | -0.29% | 171,900 |
| Jul 10, 2026 | 1,036.00 | 1,049.00 | 1,035.00 | 1,036.00 | 1,036.00 | -0.10% | 127,400 |
| Jul 9, 2026 | 1,038.00 | 1,044.00 | 1,028.00 | 1,037.00 | 1,037.00 | -0.29% | 127,000 |
| Jul 8, 2026 | 1,057.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.42% | 193,900 |
| Jul 7, 2026 | 1,089.00 | 1,098.00 | 1,050.00 | 1,055.00 | 1,055.00 | -1.40% | 221,700 |
| Jul 6, 2026 | 1,070.00 | 1,084.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.19% | 147,100 |
| Jul 3, 2026 | 1,050.00 | 1,068.00 | 1,040.00 | 1,068.00 | 1,068.00 | 2.30% | 201,400 |
| Jul 2, 2026 | 1,046.00 | 1,072.00 | 1,041.00 | 1,044.00 | 1,044.00 | 0.29% | 173,900 |
| Jul 1, 2026 | 1,057.00 | 1,065.00 | 1,038.00 | 1,041.00 | 1,041.00 | -1.51% | 101,800 |
| Jun 30, 2026 | 1,071.00 | 1,077.00 | 1,052.00 | 1,057.00 | 1,057.00 | -0.94% | 240,500 |
| Jun 29, 2026 | 1,028.00 | 1,067.00 | 1,028.00 | 1,067.00 | 1,067.00 | 5.33% | 275,100 |
| Jun 26, 2026 | 1,011.00 | 1,023.00 | 1,010.00 | 1,013.00 | 1,013.00 | 0.30% | 151,300 |
| Jun 25, 2026 | 1,029.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | 0.10% | 185,500 |
| Jun 24, 2026 | 1,016.00 | 1,021.00 | 1,009.00 | 1,009.00 | 1,009.00 | -0.10% | 174,900 |
| Jun 23, 2026 | 1,024.00 | 1,028.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.94% | 161,100 |
| Jun 22, 2026 | 1,015.00 | 1,034.00 | 1,012.00 | 1,030.00 | 1,030.00 | 0.49% | 171,300 |
| Jun 19, 2026 | 1,030.00 | 1,038.00 | 1,016.00 | 1,025.00 | 1,025.00 | -0.77% | 154,300 |
| 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 |