Nippon Hume Corporation (TYO:5262)
Japan · Delayed Price · Currency is JPY 1,037.00
+10.00 (0.97%)
May 29, 2026, 3:30 PM JST
Nippon Hume Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,027.00 | 1,040.00 | 1,023.00 | 1,037.00 | - | 0.97% | 104,600 |
| 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 |
| Apr 3, 2026 | 1,121.00 | 1,133.00 | 1,111.00 | 1,115.00 | 1,115.00 | 0.36% | 292,300 |
| Apr 2, 2026 | 1,140.00 | 1,159.00 | 1,109.00 | 1,111.00 | 1,111.00 | -2.88% | 460,600 |
| Apr 1, 2026 | 1,107.00 | 1,147.00 | 1,107.00 | 1,144.00 | 1,144.00 | 6.32% | 423,900 |
| Mar 31, 2026 | 1,099.00 | 1,103.00 | 1,070.00 | 1,076.00 | 1,076.00 | -4.53% | 566,400 |
| Mar 30, 2026 | 1,120.00 | 1,135.00 | 1,090.00 | 1,127.00 | 1,127.00 | -2.68% | 514,900 |
| Mar 27, 2026 | 1,150.00 | 1,181.00 | 1,143.00 | 1,171.00 | 1,158.00 | 1.39% | 407,600 |
| Mar 26, 2026 | 1,212.00 | 1,218.00 | 1,155.00 | 1,155.00 | 1,142.18 | -5.02% | 566,700 |
| Mar 25, 2026 | 1,225.00 | 1,228.00 | 1,211.00 | 1,216.00 | 1,202.50 | 1.42% | 192,700 |
| Mar 24, 2026 | 1,196.00 | 1,215.00 | 1,188.00 | 1,199.00 | 1,185.69 | 2.30% | 254,100 |
| Mar 23, 2026 | 1,190.00 | 1,195.00 | 1,163.00 | 1,172.00 | 1,158.99 | -2.74% | 416,000 |
| Mar 19, 2026 | 1,219.00 | 1,222.00 | 1,202.00 | 1,205.00 | 1,191.62 | -1.47% | 286,000 |
| Mar 18, 2026 | 1,218.00 | 1,223.00 | 1,206.00 | 1,223.00 | 1,209.42 | 1.24% | 344,100 |
| Mar 17, 2026 | 1,230.00 | 1,244.00 | 1,208.00 | 1,208.00 | 1,194.59 | -1.31% | 340,700 |
| Mar 16, 2026 | 1,210.00 | 1,225.00 | 1,204.00 | 1,224.00 | 1,210.41 | 0.99% | 687,400 |