NH Foods Limited 2282
TSE · Japan · Consumer Non-Durables
¥2,008.00+21.50 (+1.08%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,008.00 | +1.08% | ¥1,986.50 | ¥2,033.50 | ¥1,974.00 | 2.07M |
| 2026-09-30 | ¥1,986.50 | +1.59% | ¥1,952.50 | ¥1,992.50 | ¥1,941.00 | 1.85M |
| 2026-09-29 | ¥1,955.50 | -3.10% | ¥2,007.00 | ¥2,013.50 | ¥1,941.00 | 1.37M |
| 2026-09-28 | ¥2,018.00 | +0.17% | ¥2,015.00 | ¥2,030.67 | ¥2,013.00 | 1.68M |
| 2026-09-25 | ¥2,014.67 | +0.08% | ¥2,007.33 | ¥2,021.67 | ¥2,004.00 | 1.25M |
| 2026-09-24 | ¥2,013.00 | -0.64% | ¥2,043.33 | ¥2,043.33 | ¥2,002.67 | 1.58M |
| 2026-09-18 | ¥2,026.00 | -3.40% | ¥2,083.33 | ¥2,083.33 | ¥2,026.00 | 3.68M |
| 2026-09-17 | ¥2,097.33 | +1.30% | ¥2,096.33 | ¥2,106.00 | ¥2,085.33 | 1.04M |
| 2026-09-16 | ¥2,070.33 | -0.64% | ¥2,115.33 | ¥2,116.33 | ¥2,070.33 | 1.17M |
| 2026-09-15 | ¥2,083.67 | -0.68% | ¥2,117.00 | ¥2,121.33 | ¥2,075.00 | 1.27M |
| 2026-09-14 | ¥2,098.00 | +0.75% | ¥2,103.67 | ¥2,112.00 | ¥2,084.00 | 1.50M |
| 2026-09-11 | ¥2,082.33 | +1.69% | ¥2,017.67 | ¥2,082.33 | ¥2,017.67 | 2.42M |
| 2026-09-10 | ¥2,047.67 | +0.02% | ¥2,034.67 | ¥2,056.33 | ¥2,029.33 | 1.75M |
| 2026-09-09 | ¥2,047.33 | -1.08% | ¥2,055.67 | ¥2,062.67 | ¥2,037.67 | 1.85M |
| 2026-09-08 | ¥2,069.67 | +2.19% | ¥2,026.67 | ¥2,073.67 | ¥2,024.00 | 1.85M |
| 2026-09-07 | ¥2,025.33 | -0.23% | ¥2,030.00 | ¥2,040.33 | ¥2,019.33 | 1.47M |
| 2026-09-04 | ¥2,030.00 | -0.46% | ¥2,033.33 | ¥2,044.67 | ¥2,005.67 | 2.06M |
| 2026-09-03 | ¥2,039.33 | -3.29% | ¥2,069.00 | ¥2,087.67 | ¥2,039.33 | 2.50M |
| 2026-09-02 | ¥2,108.67 | -0.74% | ¥2,103.33 | ¥2,134.33 | ¥2,100.33 | 1.34M |
| 2026-09-01 | ¥2,124.33 | +1.11% | ¥2,100.00 | ¥2,131.67 | ¥2,099.67 | 998.70K |
| 2026-08-31 | ¥2,101.00 | -0.97% | ¥2,118.00 | ¥2,126.33 | ¥2,093.67 | 1.50M |
| 2026-08-28 | ¥2,121.67 | +0.52% | ¥2,103.33 | ¥2,126.33 | ¥2,099.67 | 1.27M |
| 2026-08-27 | ¥2,110.67 | -0.53% | ¥2,115.67 | ¥2,136.67 | ¥2,106.00 | 1.06M |
| 2026-08-26 | ¥2,122.00 | -0.64% | ¥2,133.00 | ¥2,143.67 | ¥2,113.33 | 901.80K |
| 2026-08-25 | ¥2,135.67 | +0.25% | ¥2,162.33 | ¥2,168.67 | ¥2,132.33 | 1.03M |
| 2026-08-24 | ¥2,130.33 | -0.50% | ¥2,144.00 | ¥2,148.33 | ¥2,117.33 | 1.32M |
| 2026-08-21 | ¥2,141.00 | +0.14% | ¥2,128.33 | ¥2,169.33 | ¥2,128.33 | 2.42M |
| 2026-08-20 | ¥2,138.00 | +1.41% | ¥2,139.00 | ¥2,142.67 | ¥2,114.00 | 1.92M |
| 2026-08-19 | ¥2,108.33 | +0.02% | ¥2,136.00 | ¥2,143.00 | ¥2,082.67 | 1.95M |
| 2026-08-18 | ¥2,108.00 | +0.29% | ¥2,074.33 | ¥2,110.67 | ¥2,063.67 | 2.15M |
| 2026-08-17 | ¥2,102.00 | -0.02% | ¥2,116.67 | ¥2,116.67 | ¥2,091.00 | 1.30M |
| 2026-08-14 | ¥2,102.33 | +1.32% | ¥2,079.00 | ¥2,110.33 | ¥2,066.67 | 1.83M |
| 2026-08-13 | ¥2,075.00 | +0.63% | ¥2,082.00 | ¥2,086.33 | ¥2,047.67 | 1.77M |
| 2026-08-12 | ¥2,062.00 | +1.44% | ¥2,056.67 | ¥2,075.00 | ¥2,050.00 | 1.54M |
| 2026-08-10 | ¥2,032.67 | -0.20% | ¥2,006.00 | ¥2,046.67 | ¥2,000.00 | 1.34M |
| 2026-08-07 | ¥2,036.67 | +1.87% | ¥2,018.00 | ¥2,042.67 | ¥2,004.67 | 1.85M |
| 2026-08-06 | ¥1,999.33 | +2.35% | ¥1,953.33 | ¥2,000.67 | ¥1,953.33 | 2.52M |
| 2026-08-05 | ¥1,953.33 | +1.10% | ¥1,923.67 | ¥1,983.00 | ¥1,918.67 | 2.91M |
| 2026-08-04 | ¥1,932.00 | -8.41% | ¥1,988.33 | ¥1,991.67 | ¥1,914.33 | 6.50M |
| 2026-08-03 | ¥2,109.33 | +1.25% | ¥2,104.33 | ¥2,131.33 | ¥2,084.67 | 2.70M |
| 2026-07-31 | ¥2,083.33 | -4.96% | ¥2,125.33 | ¥2,145.67 | ¥2,081.67 | 2.64M |
| 2026-07-30 | ¥2,192.00 | -1.41% | ¥2,223.33 | ¥2,240.67 | ¥2,176.67 | 1.75M |
| 2026-07-29 | ¥2,223.33 | +3.01% | ¥2,191.67 | ¥2,240.67 | ¥2,161.67 | 1.75M |
| 2026-07-28 | ¥2,158.33 | +1.41% | ¥2,150.00 | ¥2,175.00 | ¥2,139.67 | 1.43M |
| 2026-07-27 | ¥2,128.33 | +2.14% | ¥2,110.33 | ¥2,128.33 | ¥2,096.00 | 1.33M |
| 2026-07-24 | ¥2,083.67 | +1.25% | ¥2,054.00 | ¥2,086.67 | ¥2,047.33 | 1.17M |
| 2026-07-23 | ¥2,058.00 | -0.88% | ¥2,056.67 | ¥2,063.33 | ¥2,047.67 | 1.15M |
| 2026-07-22 | ¥2,076.33 | -0.35% | ¥2,056.00 | ¥2,081.00 | ¥2,047.67 | 1.56M |
| 2026-07-21 | ¥2,083.67 | -0.16% | ¥2,098.00 | ¥2,125.00 | ¥2,073.00 | 1.60M |
| 2026-07-17 | ¥2,087.00 | +1.76% | ¥2,075.67 | ¥2,115.33 | ¥2,075.33 | 1.82M |
| 2026-07-16 | ¥2,051.00 | +0.79% | ¥2,044.67 | ¥2,063.67 | ¥2,040.67 | 1.18M |
| 2026-07-15 | ¥2,035.00 | -1.26% | ¥2,061.00 | ¥2,071.33 | ¥2,031.67 | 1.41M |
| 2026-07-14 | ¥2,061.00 | +0.41% | ¥2,066.67 | ¥2,088.33 | ¥2,052.00 | 1.24M |
| 2026-07-13 | ¥2,052.67 | -0.13% | ¥2,062.33 | ¥2,069.33 | ¥2,041.67 | 1.02M |
| 2026-07-10 | ¥2,055.33 | -0.87% | ¥2,087.67 | ¥2,087.67 | ¥2,050.00 | 1.40M |
| 2026-07-09 | ¥2,073.33 | -1.52% | ¥2,086.67 | ¥2,087.00 | ¥2,058.67 | 1.19M |
| 2026-07-08 | ¥2,105.33 | -0.06% | ¥2,108.33 | ¥2,119.00 | ¥2,086.33 | 1.83M |
| 2026-07-07 | ¥2,106.67 | +1.75% | ¥2,083.33 | ¥2,115.00 | ¥2,063.00 | 1.78M |
| 2026-07-06 | ¥2,070.33 | +1.54% | ¥2,050.33 | ¥2,075.33 | ¥2,048.00 | 940.20K |
| 2026-07-03 | ¥2,039.00 | +0.54% | ¥2,060.00 | ¥2,086.67 | ¥2,039.00 | 1.52M |
| 2026-07-02 | ¥2,028.00 | +1.93% | ¥2,023.00 | ¥2,035.00 | ¥2,008.00 | 1.20M |
| 2026-07-01 | ¥1,989.67 | +0.27% | ¥1,981.00 | ¥2,009.33 | ¥1,968.00 | 1.99M |
| 2026-06-30 | ¥1,984.33 | -1.51% | ¥2,016.67 | ¥2,030.00 | ¥1,984.33 | 2.35M |
| 2026-06-29 | ¥2,014.67 | -0.77% | ¥2,006.67 | ¥2,056.67 | ¥2,003.33 | 1.75M |
| 2026-06-26 | ¥2,030.33 | +1.87% | ¥2,004.33 | ¥2,039.00 | ¥1,985.67 | 1.34M |
| 2026-06-25 | ¥1,993.00 | -0.18% | ¥1,997.67 | ¥2,020.67 | ¥1,991.67 | 1.35M |
| 2026-06-24 | ¥1,996.67 | +0.34% | ¥1,993.33 | ¥2,014.33 | ¥1,973.00 | 1.06M |
| 2026-06-23 | ¥1,990.00 | +1.55% | ¥1,959.67 | ¥2,006.00 | ¥1,958.33 | 1.69M |
| 2026-06-22 | ¥1,959.67 | -0.83% | ¥1,981.33 | ¥1,985.00 | ¥1,959.67 | 1.13M |
| 2026-06-19 | ¥1,976.00 | +0.24% | ¥1,950.00 | ¥1,981.33 | ¥1,933.67 | 1.59M |
| 2026-06-18 | ¥1,971.33 | +0.07% | ¥1,966.67 | ¥1,984.33 | ¥1,955.67 | 1.30M |
| 2026-06-17 | ¥1,970.00 | -2.31% | ¥2,003.33 | ¥2,016.67 | ¥1,966.00 | 2.00M |
| 2026-06-16 | ¥2,016.67 | -0.64% | ¥2,026.33 | ¥2,038.33 | ¥2,000.67 | 1.08M |
| 2026-06-15 | ¥2,029.67 | +0.36% | ¥2,025.00 | ¥2,060.67 | ¥2,020.00 | 1.20M |
| 2026-06-12 | ¥2,022.33 | +0.17% | ¥2,049.00 | ¥2,049.33 | ¥2,008.33 | 2.17M |
| 2026-06-11 | ¥2,019.00 | -0.46% | ¥2,053.33 | ¥2,065.33 | ¥2,009.67 | 1.37M |
| 2026-06-10 | ¥2,028.33 | +1.11% | ¥2,010.67 | ¥2,028.33 | ¥1,983.67 | 1.94M |
| 2026-06-09 | ¥2,006.00 | -1.54% | ¥2,013.33 | ¥2,050.00 | ¥2,004.00 | 1.69M |
| 2026-06-08 | ¥2,037.33 | +2.84% | ¥2,014.33 | ¥2,037.33 | ¥2,004.00 | 1.78M |
| 2026-06-05 | ¥1,981.00 | +1.83% | ¥1,962.00 | ¥1,996.67 | ¥1,959.33 | 1.58M |
| 2026-06-04 | ¥1,945.33 | -1.25% | ¥1,970.00 | ¥1,984.33 | ¥1,945.33 | 1.35M |
| 2026-06-03 | ¥1,970.00 | +1.30% | ¥1,931.67 | ¥1,975.67 | ¥1,927.33 | 1.76M |
| 2026-06-02 | ¥1,944.67 | -1.54% | ¥1,952.67 | ¥1,979.00 | ¥1,905.33 | 2.07M |
| 2026-06-01 | ¥1,975.00 | -2.96% | ¥2,005.00 | ¥2,015.67 | ¥1,964.33 | 2.71M |
| 2026-05-29 | ¥2,035.33 | +1.14% | ¥1,993.33 | ¥2,055.00 | ¥1,993.33 | 2.29M |
| 2026-05-28 | ¥2,012.33 | +0.84% | ¥2,016.33 | ¥2,038.00 | ¥2,001.67 | 2.56M |
| 2026-05-27 | ¥1,995.67 | +1.11% | ¥1,974.67 | ¥2,007.33 | ¥1,952.67 | 2.48M |
| 2026-05-26 | ¥1,973.67 | -1.51% | ¥2,001.33 | ¥2,001.33 | ¥1,969.67 | 1.76M |
| 2026-05-25 | ¥2,004.00 | -0.89% | ¥2,013.67 | ¥2,019.67 | ¥1,999.00 | 1.40M |
| 2026-05-22 | ¥2,022.00 | -2.63% | ¥2,043.33 | ¥2,049.33 | ¥2,005.67 | 1.73M |