Nippon Hume Corporation (TYO:5262)
Japan · Delayed Price · Currency is JPY 1,172.00
+11.00 (0.95%)
May 8, 2026, 3:30 PM JST
Nippon Hume Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.76% | 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 |
| Mar 13, 2026 | 1,195.00 | 1,225.00 | 1,191.00 | 1,212.00 | 1,198.54 | -5.68% | 2,623,800 |
| Mar 12, 2026 | 1,295.00 | 1,316.00 | 1,283.00 | 1,285.00 | 1,270.73 | -7.15% | 780,600 |
| Mar 11, 2026 | 1,303.00 | 1,396.00 | 1,289.00 | 1,384.00 | 1,368.64 | 6.87% | 585,000 |
| Mar 10, 2026 | 1,270.00 | 1,313.00 | 1,261.00 | 1,295.00 | 1,280.62 | 3.43% | 284,900 |
| Mar 9, 2026 | 1,242.00 | 1,258.00 | 1,218.00 | 1,252.00 | 1,238.10 | -2.42% | 520,800 |
| Mar 6, 2026 | 1,291.00 | 1,308.00 | 1,270.00 | 1,283.00 | 1,268.76 | -2.21% | 681,000 |
| Mar 5, 2026 | 1,346.00 | 1,371.00 | 1,301.00 | 1,312.00 | 1,297.43 | 0.31% | 798,900 |
| Mar 4, 2026 | 1,336.00 | 1,362.00 | 1,282.00 | 1,308.00 | 1,293.48 | -6.10% | 591,400 |
| Mar 3, 2026 | 1,454.00 | 1,467.00 | 1,393.00 | 1,393.00 | 1,377.54 | -4.59% | 407,600 |
| Mar 2, 2026 | 1,454.00 | 1,485.00 | 1,444.00 | 1,460.00 | 1,443.79 | -2.86% | 507,600 |
| Feb 27, 2026 | 1,479.00 | 1,512.00 | 1,463.00 | 1,503.00 | 1,486.31 | 2.95% | 733,200 |
| Feb 26, 2026 | 1,476.00 | 1,504.00 | 1,416.00 | 1,460.00 | 1,443.79 | -3.69% | 1,854,200 |
| Feb 25, 2026 | 1,514.00 | 1,551.00 | 1,514.00 | 1,516.00 | 1,499.17 | -0.59% | 304,100 |
| Feb 24, 2026 | 1,574.00 | 1,582.00 | 1,525.00 | 1,525.00 | 1,508.07 | -3.91% | 449,700 |
| Feb 20, 2026 | 1,620.00 | 1,621.00 | 1,581.00 | 1,587.00 | 1,569.38 | -2.88% | 293,100 |