NH Foods Ltd. (TYO:2282)
Japan
· Delayed Price · Currency is JPY 5,749.00
-49.00 (-0.85%)
Sep 5, 2025, 3:30 PM JST
NH Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5,768.00 | 5,798.00 | 5,731.00 | 5,749.00 | 5,749.00 | -0.85% | 404,000 |
| Sep 4, 2025 | 5,743.00 | 5,798.00 | 5,721.00 | 5,798.00 | 5,798.00 | 1.12% | 368,400 |
| Sep 3, 2025 | 5,685.00 | 5,760.00 | 5,668.00 | 5,734.00 | 5,734.00 | 1.04% | 469,200 |
| Sep 2, 2025 | 5,634.00 | 5,681.00 | 5,602.00 | 5,675.00 | 5,675.00 | 0.73% | 369,200 |
| Sep 1, 2025 | 5,553.00 | 5,679.00 | 5,552.00 | 5,634.00 | 5,634.00 | 1.24% | 381,600 |
| Aug 29, 2025 | 5,609.00 | 5,642.00 | 5,547.00 | 5,565.00 | 5,565.00 | -1.57% | 386,800 |
| Aug 28, 2025 | 5,630.00 | 5,670.00 | 5,591.00 | 5,654.00 | 5,654.00 | 1.13% | 857,800 |
| Aug 27, 2025 | 5,610.00 | 5,630.00 | 5,583.00 | 5,591.00 | 5,591.00 | -0.36% | 407,300 |
| Aug 26, 2025 | 5,642.00 | 5,655.00 | 5,589.00 | 5,611.00 | 5,611.00 | -0.46% | 431,300 |
| Aug 25, 2025 | 5,663.00 | 5,674.00 | 5,611.00 | 5,637.00 | 5,637.00 | -0.56% | 391,800 |
| Aug 22, 2025 | 5,626.00 | 5,690.00 | 5,616.00 | 5,669.00 | 5,669.00 | 0.76% | 348,800 |
| Aug 21, 2025 | 5,700.00 | 5,712.00 | 5,605.00 | 5,626.00 | 5,626.00 | -0.99% | 391,300 |
| Aug 20, 2025 | 5,600.00 | 5,750.00 | 5,570.00 | 5,682.00 | 5,682.00 | 2.29% | 858,700 |
| Aug 19, 2025 | 5,500.00 | 5,565.00 | 5,493.00 | 5,555.00 | 5,555.00 | 1.04% | 318,800 |
| Aug 18, 2025 | 5,475.00 | 5,560.00 | 5,475.00 | 5,498.00 | 5,498.00 | 0.46% | 371,500 |
| Aug 15, 2025 | 5,453.00 | 5,475.00 | 5,400.00 | 5,473.00 | 5,473.00 | 0.13% | 351,700 |
| Aug 14, 2025 | 5,456.00 | 5,505.00 | 5,453.00 | 5,466.00 | 5,466.00 | 0.18% | 408,500 |
| Aug 13, 2025 | 5,474.00 | 5,474.00 | 5,415.00 | 5,456.00 | 5,456.00 | -0.53% | 494,600 |
| Aug 12, 2025 | 5,440.00 | 5,536.00 | 5,431.00 | 5,485.00 | 5,485.00 | 0.61% | 607,000 |
| Aug 8, 2025 | 5,345.00 | 5,464.00 | 5,328.00 | 5,452.00 | 5,452.00 | 2.40% | 774,500 |
| Aug 7, 2025 | 5,300.00 | 5,342.00 | 5,284.00 | 5,324.00 | 5,324.00 | 0.62% | 777,600 |
| Aug 6, 2025 | 5,249.00 | 5,323.00 | 5,221.00 | 5,291.00 | 5,291.00 | 0.80% | 837,500 |
| Aug 5, 2025 | 5,133.00 | 5,280.00 | 5,117.00 | 5,249.00 | 5,249.00 | 2.26% | 1,114,500 |
| Aug 4, 2025 | 5,005.00 | 5,202.00 | 5,000.00 | 5,133.00 | 5,133.00 | -0.08% | 1,413,900 |
| Aug 1, 2025 | 5,127.00 | 5,166.00 | 5,111.00 | 5,137.00 | 5,137.00 | 0.77% | 687,100 |
| Jul 31, 2025 | 5,053.00 | 5,110.00 | 5,026.00 | 5,098.00 | 5,098.00 | 1.49% | 957,900 |
| Jul 30, 2025 | 4,956.00 | 5,023.00 | 4,943.00 | 5,023.00 | 5,023.00 | 1.25% | 552,100 |
| Jul 29, 2025 | 4,979.00 | 5,003.00 | 4,955.00 | 4,961.00 | 4,961.00 | -0.36% | 634,300 |
| Jul 28, 2025 | 4,960.00 | 5,021.00 | 4,951.00 | 4,979.00 | 4,979.00 | 0.91% | 678,700 |
| Jul 25, 2025 | 4,950.00 | 4,968.00 | 4,930.00 | 4,934.00 | 4,934.00 | 0.35% | 456,600 |
| Jul 24, 2025 | 4,940.00 | 4,963.00 | 4,917.00 | 4,917.00 | 4,917.00 | -0.26% | 536,800 |
| Jul 23, 2025 | 4,887.00 | 4,963.00 | 4,868.00 | 4,930.00 | 4,930.00 | 1.19% | 936,500 |
| Jul 22, 2025 | 4,909.00 | 4,983.00 | 4,857.00 | 4,872.00 | 4,872.00 | -1.56% | 2,109,800 |
| Jul 18, 2025 | 4,915.00 | 4,953.00 | 4,903.00 | 4,949.00 | 4,949.00 | 1.14% | 1,041,100 |
| Jul 17, 2025 | 4,925.00 | 4,926.00 | 4,861.00 | 4,893.00 | 4,893.00 | 0.16% | 844,200 |
| Jul 16, 2025 | 4,830.00 | 4,902.00 | 4,783.00 | 4,885.00 | 4,885.00 | -1.47% | 3,472,300 |
| Jul 15, 2025 | 4,869.00 | 4,987.00 | 4,856.00 | 4,958.00 | 4,958.00 | 1.81% | 1,255,000 |
| Jul 14, 2025 | 4,890.00 | 4,913.00 | 4,866.00 | 4,870.00 | 4,870.00 | -0.43% | 589,000 |
| Jul 11, 2025 | 4,908.00 | 4,923.00 | 4,881.00 | 4,891.00 | 4,891.00 | 0.31% | 432,800 |
| Jul 10, 2025 | 4,947.00 | 4,948.00 | 4,870.00 | 4,876.00 | 4,876.00 | -0.93% | 484,600 |
| Jul 9, 2025 | 4,892.00 | 4,928.00 | 4,883.00 | 4,922.00 | 4,922.00 | 0.51% | 409,600 |
| Jul 8, 2025 | 5,001.00 | 5,019.00 | 4,895.00 | 4,897.00 | 4,897.00 | -1.09% | 625,400 |
| Jul 7, 2025 | 4,971.00 | 4,992.00 | 4,949.00 | 4,951.00 | 4,951.00 | -0.12% | 416,100 |
| Jul 4, 2025 | 4,926.00 | 4,979.00 | 4,911.00 | 4,957.00 | 4,957.00 | 0.83% | 694,900 |
| Jul 3, 2025 | 4,961.00 | 4,973.00 | 4,902.00 | 4,916.00 | 4,916.00 | -4.75% | 1,366,500 |
| Jul 2, 2025 | 5,020.00 | 5,177.00 | 5,007.00 | 5,161.00 | 5,161.00 | 3.20% | 749,700 |
| Jul 1, 2025 | 5,021.00 | 5,049.00 | 4,973.00 | 5,001.00 | 5,001.00 | 0.18% | 414,600 |
| Jun 30, 2025 | 5,003.00 | 5,013.00 | 4,979.00 | 4,992.00 | 4,992.00 | 0.75% | 430,100 |
| Jun 27, 2025 | 4,983.00 | 4,991.00 | 4,951.00 | 4,955.00 | 4,955.00 | -0.46% | 348,400 |
| Jun 26, 2025 | 4,938.00 | 4,985.00 | 4,938.00 | 4,978.00 | 4,978.00 | 0.57% | 373,400 |