Nippon Hume Corporation (TYO:5262)
Japan · Delayed Price · Currency is JPY 1,021.00
-4.00 (-0.39%)
Oct 29, 2026, 3:30 PM JST
Nippon Hume Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,031.00 | 1,036.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.39% | 338,500 |
| Oct 28, 2026 | 1,043.00 | 1,053.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.25% | 143,000 |
| Oct 27, 2026 | 1,054.00 | 1,054.00 | 1,030.00 | 1,038.00 | 1,038.00 | -0.86% | 123,100 |
| Oct 26, 2026 | 1,045.00 | 1,055.00 | 1,045.00 | 1,047.00 | 1,047.00 | 0.19% | 101,100 |
| Oct 23, 2026 | 1,042.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,045.00 | -0.38% | 178,400 |
| Oct 22, 2026 | 1,061.00 | 1,071.00 | 1,049.00 | 1,049.00 | 1,049.00 | -1.13% | 124,900 |
| Oct 21, 2026 | 1,055.00 | 1,070.00 | 1,051.00 | 1,061.00 | 1,061.00 | 1.82% | 124,800 |
| Oct 20, 2026 | 1,060.00 | 1,069.00 | 1,042.00 | 1,042.00 | 1,042.00 | -2.07% | 144,000 |
| Oct 19, 2026 | 1,052.00 | 1,074.00 | 1,052.00 | 1,064.00 | 1,064.00 | 0.76% | 216,600 |
| Oct 16, 2026 | 1,047.00 | 1,059.00 | 1,039.00 | 1,056.00 | 1,056.00 | 1.34% | 128,900 |
| Oct 15, 2026 | 1,055.00 | 1,059.00 | 1,040.00 | 1,042.00 | 1,042.00 | -2.43% | 212,300 |
| Oct 14, 2026 | 1,070.00 | 1,073.00 | 1,063.00 | 1,068.00 | 1,068.00 | 0.38% | 88,400 |
| Oct 13, 2026 | 1,051.00 | 1,070.00 | 1,046.00 | 1,064.00 | 1,064.00 | 1.53% | 181,300 |
| Oct 9, 2026 | 1,048.00 | 1,050.00 | 1,036.00 | 1,048.00 | 1,048.00 | 0.87% | 173,800 |
| Oct 8, 2026 | 1,040.00 | 1,044.00 | 1,027.00 | 1,039.00 | 1,039.00 | -0.86% | 275,400 |
| Oct 7, 2026 | 1,063.00 | 1,072.00 | 1,047.00 | 1,048.00 | 1,048.00 | -1.41% | 200,300 |
| 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 |