Nihon Shokuhin Kako Co., Ltd. 2892
TSE · Japan · Consumer Non-Durables
¥4,900.00+90.00 (+1.87%)
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 | ¥4,810.00 | +2.67% | ¥4,690.00 | ¥4,810.00 | ¥4,675.00 | 6.40K |
| 2026-09-30 | ¥4,685.00 | -0.43% | ¥4,690.00 | ¥4,690.00 | ¥4,580.00 | 3.00K |
| 2026-09-29 | ¥4,705.00 | -1.57% | ¥4,775.00 | ¥4,775.00 | ¥4,640.00 | 7.60K |
| 2026-09-28 | ¥4,780.00 | -1.04% | ¥4,830.00 | ¥4,880.00 | ¥4,700.00 | 6.70K |
| 2026-09-25 | ¥4,830.00 | -1.53% | ¥4,915.00 | ¥4,915.00 | ¥4,815.00 | 3.70K |
| 2026-09-24 | ¥4,905.00 | +0.72% | ¥4,875.00 | ¥4,920.00 | ¥4,875.00 | 9.20K |
| 2026-09-18 | ¥4,870.00 | +2.31% | ¥4,760.00 | ¥4,870.00 | ¥4,760.00 | 6.10K |
| 2026-09-17 | ¥4,760.00 | +1.06% | ¥4,710.00 | ¥4,795.00 | ¥4,710.00 | 4.60K |
| 2026-09-16 | ¥4,710.00 | -0.53% | ¥4,740.00 | ¥4,800.00 | ¥4,680.00 | 11.80K |
| 2026-09-15 | ¥4,735.00 | +2.93% | ¥4,605.00 | ¥4,740.00 | ¥4,600.00 | 12.80K |
| 2026-09-14 | ¥4,600.00 | +0.44% | ¥4,580.00 | ¥4,600.00 | ¥4,550.00 | 1.10K |
| 2026-09-11 | ¥4,580.00 | -0.33% | ¥4,550.00 | ¥4,595.00 | ¥4,550.00 | 4.80K |
| 2026-09-10 | ¥4,595.00 | +1.10% | ¥4,540.00 | ¥4,595.00 | ¥4,535.00 | 2.00K |
| 2026-09-09 | ¥4,545.00 | -0.44% | ¥4,565.00 | ¥4,565.00 | ¥4,540.00 | 4.50K |
| 2026-09-08 | ¥4,565.00 | -0.65% | ¥4,595.00 | ¥4,605.00 | ¥4,565.00 | 4.70K |
| 2026-09-07 | ¥4,595.00 | +0.22% | ¥4,600.00 | ¥4,600.00 | ¥4,575.00 | 2.10K |
| 2026-09-04 | ¥4,585.00 | -0.11% | ¥4,550.00 | ¥4,600.00 | ¥4,550.00 | 3.10K |
| 2026-09-03 | ¥4,590.00 | +0.66% | ¥4,560.00 | ¥4,605.00 | ¥4,560.00 | 6.00K |
| 2026-09-02 | ¥4,560.00 | -0.22% | ¥4,570.00 | ¥4,590.00 | ¥4,560.00 | 4.00K |
| 2026-09-01 | ¥4,570.00 | +0.22% | ¥4,560.00 | ¥4,570.00 | ¥4,555.00 | 2.60K |
| 2026-08-31 | ¥4,560.00 | -0.22% | ¥4,580.00 | ¥4,580.00 | ¥4,545.00 | 2.80K |
| 2026-08-28 | ¥4,570.00 | +0.44% | ¥4,570.00 | ¥4,570.00 | ¥4,540.00 | 2.80K |
| 2026-08-27 | ¥4,550.00 | 0.00% | ¥4,550.00 | ¥4,575.00 | ¥4,550.00 | 3.80K |
| 2026-08-26 | ¥4,550.00 | -0.11% | ¥4,565.00 | ¥4,585.00 | ¥4,485.00 | 3.40K |
| 2026-08-25 | ¥4,555.00 | +0.11% | ¥4,550.00 | ¥4,555.00 | ¥4,515.00 | 3.50K |
| 2026-08-24 | ¥4,550.00 | +0.89% | ¥4,500.00 | ¥4,550.00 | ¥4,500.00 | 1.90K |
| 2026-08-21 | ¥4,510.00 | 0.00% | ¥4,510.00 | ¥4,560.00 | ¥4,505.00 | 1.80K |
| 2026-08-20 | ¥4,510.00 | +1.12% | ¥4,475.00 | ¥4,535.00 | ¥4,470.00 | 2.30K |
| 2026-08-19 | ¥4,460.00 | -1.65% | ¥4,535.00 | ¥4,535.00 | ¥4,455.00 | 3.80K |
| 2026-08-18 | ¥4,535.00 | -0.11% | ¥4,595.00 | ¥4,595.00 | ¥4,515.00 | 3.00K |
| 2026-08-17 | ¥4,540.00 | -0.33% | ¥4,555.00 | ¥4,555.00 | ¥4,495.00 | 4.20K |
| 2026-08-14 | ¥4,555.00 | +0.55% | ¥4,530.00 | ¥4,555.00 | ¥4,490.00 | 2.10K |
| 2026-08-13 | ¥4,530.00 | +1.91% | ¥4,475.00 | ¥4,625.00 | ¥4,475.00 | 4.40K |
| 2026-08-12 | ¥4,445.00 | +0.57% | ¥4,445.00 | ¥4,510.00 | ¥4,445.00 | 3.70K |
| 2026-08-10 | ¥4,420.00 | +2.43% | ¥4,315.00 | ¥4,435.00 | ¥4,315.00 | 5.30K |
| 2026-08-07 | ¥4,315.00 | +0.82% | ¥4,340.00 | ¥4,365.00 | ¥4,315.00 | 3.20K |
| 2026-08-06 | ¥4,280.00 | +0.23% | ¥4,270.00 | ¥4,325.00 | ¥4,250.00 | 5.20K |
| 2026-08-05 | ¥4,270.00 | +0.59% | ¥4,295.00 | ¥4,295.00 | ¥4,225.00 | 4.30K |
| 2026-08-04 | ¥4,245.00 | -1.39% | ¥4,305.00 | ¥4,325.00 | ¥4,245.00 | 3.50K |
| 2026-08-03 | ¥4,305.00 | -3.15% | ¥4,385.00 | ¥4,445.00 | ¥4,300.00 | 8.20K |
| 2026-07-31 | ¥4,445.00 | -1.88% | ¥4,485.00 | ¥4,775.00 | ¥4,300.00 | 20.40K |
| 2026-07-30 | ¥4,530.00 | +0.22% | ¥4,520.00 | ¥4,540.00 | ¥4,485.00 | 4.00K |
| 2026-07-29 | ¥4,520.00 | -0.77% | ¥4,550.00 | ¥4,550.00 | ¥4,500.00 | 3.30K |
| 2026-07-28 | ¥4,555.00 | -0.55% | ¥4,620.00 | ¥4,620.00 | ¥4,495.00 | 3.50K |
| 2026-07-27 | ¥4,580.00 | +0.55% | ¥4,570.00 | ¥4,600.00 | ¥4,550.00 | 7.90K |
| 2026-07-24 | ¥4,555.00 | +1.00% | ¥4,440.00 | ¥4,555.00 | ¥4,410.00 | 7.30K |
| 2026-07-23 | ¥4,510.00 | -0.22% | ¥4,510.00 | ¥4,545.00 | ¥4,490.00 | 4.00K |
| 2026-07-22 | ¥4,520.00 | -0.55% | ¥4,545.00 | ¥4,555.00 | ¥4,485.00 | 8.10K |
| 2026-07-21 | ¥4,545.00 | +5.94% | ¥4,360.00 | ¥4,545.00 | ¥4,360.00 | 12.20K |
| 2026-07-17 | ¥4,290.00 | -1.38% | ¥4,350.00 | ¥4,400.00 | ¥4,225.00 | 10.00K |
| 2026-07-16 | ¥4,350.00 | -0.57% | ¥4,345.00 | ¥4,360.00 | ¥4,345.00 | 2.00K |
| 2026-07-15 | ¥4,375.00 | +0.23% | ¥4,365.00 | ¥4,375.00 | ¥4,365.00 | 300 |
| 2026-07-14 | ¥4,365.00 | +0.11% | ¥4,395.00 | ¥4,400.00 | ¥4,355.00 | 2.70K |
| 2026-07-13 | ¥4,360.00 | -0.91% | ¥4,410.00 | ¥4,440.00 | ¥4,340.00 | 5.20K |
| 2026-07-10 | ¥4,400.00 | +4.51% | ¥4,280.00 | ¥4,400.00 | ¥4,275.00 | 5.80K |
| 2026-07-09 | ¥4,210.00 | +0.48% | ¥4,205.00 | ¥4,380.00 | ¥4,205.00 | 9.40K |
| 2026-07-08 | ¥4,190.00 | 0.00% | ¥4,190.00 | ¥4,225.00 | ¥4,190.00 | 2.50K |
| 2026-07-07 | ¥4,190.00 | -1.30% | ¥4,240.00 | ¥4,240.00 | ¥4,190.00 | 2.20K |
| 2026-07-06 | ¥4,245.00 | +0.83% | ¥4,210.00 | ¥4,245.00 | ¥4,190.00 | 3.40K |
| 2026-07-03 | ¥4,210.00 | +0.60% | ¥4,185.00 | ¥4,245.00 | ¥4,185.00 | 3.30K |
| 2026-07-02 | ¥4,185.00 | 0.00% | ¥4,190.00 | ¥4,195.00 | ¥4,150.00 | 2.60K |
| 2026-07-01 | ¥4,185.00 | +1.58% | ¥4,120.00 | ¥4,185.00 | ¥4,100.00 | 2.70K |
| 2026-06-30 | ¥4,120.00 | -0.36% | ¥4,065.00 | ¥4,130.00 | ¥4,065.00 | 1.80K |
| 2026-06-29 | ¥4,135.00 | -0.48% | ¥4,215.00 | ¥4,215.00 | ¥4,130.00 | 3.00K |
| 2026-06-26 | ¥4,155.00 | -1.31% | ¥4,185.00 | ¥4,185.00 | ¥4,150.00 | 1.50K |
| 2026-06-25 | ¥4,210.00 | +2.31% | ¥4,175.00 | ¥4,250.00 | ¥4,130.00 | 11.30K |
| 2026-06-24 | ¥4,115.00 | +0.37% | ¥4,080.00 | ¥4,230.00 | ¥4,055.00 | 14.50K |
| 2026-06-23 | ¥4,100.00 | +3.80% | ¥3,950.00 | ¥4,100.00 | ¥3,925.00 | 12.80K |
| 2026-06-22 | ¥3,950.00 | +1.54% | ¥3,925.00 | ¥3,950.00 | ¥3,895.00 | 7.60K |
| 2026-06-19 | ¥3,890.00 | -0.26% | ¥3,900.00 | ¥3,900.00 | ¥3,860.00 | 4.80K |
| 2026-06-18 | ¥3,900.00 | -1.52% | ¥3,960.00 | ¥3,980.00 | ¥3,875.00 | 13.70K |
| 2026-06-17 | ¥3,960.00 | -0.50% | ¥3,990.00 | ¥4,005.00 | ¥3,950.00 | 3.70K |
| 2026-06-16 | ¥3,980.00 | +1.53% | ¥3,955.00 | ¥3,990.00 | ¥3,955.00 | 3.20K |
| 2026-06-15 | ¥3,920.00 | -0.76% | ¥3,950.00 | ¥3,990.00 | ¥3,900.00 | 7.30K |
| 2026-06-12 | ¥3,950.00 | +0.25% | ¥3,990.00 | ¥3,995.00 | ¥3,930.00 | 2.70K |
| 2026-06-11 | ¥3,940.00 | -0.38% | ¥3,955.00 | ¥3,955.00 | ¥3,910.00 | 3.10K |
| 2026-06-10 | ¥3,955.00 | -1.37% | ¥3,965.00 | ¥4,015.00 | ¥3,955.00 | 4.90K |
| 2026-06-09 | ¥4,010.00 | +0.88% | ¥3,995.00 | ¥4,010.00 | ¥3,955.00 | 4.00K |
| 2026-06-08 | ¥3,975.00 | -1.36% | ¥3,890.00 | ¥3,975.00 | ¥3,870.00 | 7.40K |
| 2026-06-05 | ¥4,030.00 | +0.62% | ¥4,005.00 | ¥4,050.00 | ¥4,005.00 | 5.30K |
| 2026-06-04 | ¥4,005.00 | +0.25% | ¥4,030.00 | ¥4,030.00 | ¥3,970.00 | 7.60K |
| 2026-06-03 | ¥3,995.00 | +0.88% | ¥3,960.00 | ¥4,010.00 | ¥3,930.00 | 6.10K |
| 2026-06-02 | ¥3,960.00 | -0.38% | ¥4,000.00 | ¥4,005.00 | ¥3,960.00 | 3.30K |
| 2026-06-01 | ¥3,975.00 | -1.49% | ¥4,035.00 | ¥4,035.00 | ¥3,975.00 | 2.90K |
| 2026-05-29 | ¥4,035.00 | +0.75% | ¥4,010.00 | ¥4,035.00 | ¥3,955.00 | 7.40K |
| 2026-05-28 | ¥4,005.00 | -0.25% | ¥4,015.00 | ¥4,030.00 | ¥3,995.00 | 3.40K |
| 2026-05-27 | ¥4,015.00 | +2.55% | ¥3,915.00 | ¥4,050.00 | ¥3,915.00 | 11.90K |
| 2026-05-26 | ¥3,915.00 | -0.38% | ¥3,935.00 | ¥3,940.00 | ¥3,850.00 | 8.10K |
| 2026-05-25 | ¥3,930.00 | -1.26% | ¥4,000.00 | ¥4,000.00 | ¥3,925.00 | 4.60K |
| 2026-05-22 | ¥3,980.00 | -0.13% | ¥4,000.00 | ¥4,000.00 | ¥3,950.00 | 4.20K |