Human Made Inc. 456A
TSE · Japan · Consumer Non-Durables
¥2,060.00+138.00 (+7.18%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1,922.00 | -0.36% | ¥1,896.00 | ¥1,951.00 | ¥1,865.00 | 690.30K |
| 2026-09-29 | ¥1,929.00 | -1.93% | ¥1,894.00 | ¥1,952.00 | ¥1,869.00 | 1.31M |
| 2026-09-28 | ¥1,967.00 | +11.57% | ¥1,770.00 | ¥2,019.00 | ¥1,746.00 | 2.32M |
| 2026-09-25 | ¥1,763.00 | -0.68% | ¥1,757.00 | ¥1,786.00 | ¥1,723.00 | 700.70K |
| 2026-09-24 | ¥1,775.00 | +5.53% | ¥1,683.00 | ¥1,775.00 | ¥1,631.00 | 1.08M |
| 2026-09-18 | ¥1,682.00 | +5.26% | ¥1,602.00 | ¥1,695.00 | ¥1,578.00 | 1.07M |
| 2026-09-17 | ¥1,598.00 | +3.50% | ¥1,560.00 | ¥1,635.00 | ¥1,536.00 | 848.00K |
| 2026-09-16 | ¥1,544.00 | +5.83% | ¥1,450.00 | ¥1,554.00 | ¥1,424.00 | 933.70K |
| 2026-09-15 | ¥1,459.00 | +4.66% | ¥1,414.00 | ¥1,489.00 | ¥1,396.00 | 779.90K |
| 2026-09-14 | ¥1,394.00 | +1.23% | ¥1,407.00 | ¥1,474.00 | ¥1,360.00 | 1.73M |
| 2026-09-11 | ¥1,377.00 | -3.03% | ¥1,366.00 | ¥1,415.00 | ¥1,336.00 | 884.10K |
| 2026-09-10 | ¥1,420.00 | -2.61% | ¥1,472.00 | ¥1,498.00 | ¥1,406.00 | 649.40K |
| 2026-09-09 | ¥1,458.00 | -2.93% | ¥1,490.00 | ¥1,492.00 | ¥1,428.00 | 571.70K |
| 2026-09-08 | ¥1,502.00 | -0.53% | ¥1,520.00 | ¥1,539.00 | ¥1,490.00 | 286.30K |
| 2026-09-07 | ¥1,510.00 | -3.33% | ¥1,562.00 | ¥1,572.00 | ¥1,493.00 | 482.50K |
| 2026-09-04 | ¥1,562.00 | +6.55% | ¥1,496.00 | ¥1,575.00 | ¥1,489.00 | 427.60K |
| 2026-09-03 | ¥1,466.00 | -2.53% | ¥1,485.00 | ¥1,492.00 | ¥1,435.00 | 645.40K |
| 2026-09-02 | ¥1,504.00 | -6.82% | ¥1,598.00 | ¥1,602.00 | ¥1,503.00 | 494.20K |
| 2026-09-01 | ¥1,614.00 | -3.93% | ¥1,700.00 | ¥1,706.00 | ¥1,596.00 | 440.60K |
| 2026-08-31 | ¥1,680.00 | +3.64% | ¥1,670.00 | ¥1,688.00 | ¥1,644.00 | 346.20K |
| 2026-08-28 | ¥1,621.00 | +2.53% | ¥1,612.00 | ¥1,644.00 | ¥1,577.00 | 383.40K |
| 2026-08-27 | ¥1,581.00 | -5.78% | ¥1,678.00 | ¥1,681.00 | ¥1,570.00 | 564.20K |
| 2026-08-26 | ¥1,678.00 | -2.50% | ¥1,790.00 | ¥1,799.00 | ¥1,672.00 | 380.80K |
| 2026-08-25 | ¥1,721.00 | +3.86% | ¥1,706.00 | ¥1,731.00 | ¥1,671.00 | 526.90K |
| 2026-08-24 | ¥1,657.00 | -0.30% | ¥1,660.00 | ¥1,699.00 | ¥1,637.00 | 1.09M |
| 2026-08-21 | ¥1,662.00 | +22.03% | ¥1,592.00 | ¥1,662.00 | ¥1,551.00 | 2.21M |
| 2026-08-20 | ¥1,362.00 | +0.29% | ¥1,388.00 | ¥1,415.00 | ¥1,339.00 | 448.50K |
| 2026-08-19 | ¥1,358.00 | 0.00% | ¥1,329.00 | ¥1,379.00 | ¥1,325.00 | 184.20K |
| 2026-08-18 | ¥1,358.00 | -3.35% | ¥1,405.00 | ¥1,415.00 | ¥1,351.00 | 235.80K |
| 2026-08-17 | ¥1,405.00 | -1.68% | ¥1,443.00 | ¥1,469.00 | ¥1,395.00 | 161.50K |
| 2026-08-14 | ¥1,429.00 | +0.92% | ¥1,416.00 | ¥1,429.00 | ¥1,371.00 | 165.40K |
| 2026-08-13 | ¥1,416.00 | +1.22% | ¥1,406.00 | ¥1,428.00 | ¥1,406.00 | 95.80K |
| 2026-08-12 | ¥1,399.00 | -2.78% | ¥1,440.00 | ¥1,470.00 | ¥1,391.00 | 200.80K |
| 2026-08-10 | ¥1,439.00 | +3.90% | ¥1,390.00 | ¥1,455.00 | ¥1,375.00 | 242.70K |
| 2026-08-07 | ¥1,385.00 | -0.57% | ¥1,393.00 | ¥1,395.00 | ¥1,352.00 | 110.50K |
| 2026-08-06 | ¥1,393.00 | +3.41% | ¥1,372.00 | ¥1,407.00 | ¥1,354.00 | 187.50K |
| 2026-08-05 | ¥1,347.00 | -1.10% | ¥1,390.00 | ¥1,404.00 | ¥1,328.00 | 277.90K |
| 2026-08-04 | ¥1,362.00 | +5.09% | ¥1,312.00 | ¥1,375.00 | ¥1,296.00 | 139.70K |
| 2026-08-03 | ¥1,296.00 | -1.89% | ¥1,325.00 | ¥1,337.00 | ¥1,252.00 | 259.70K |
| 2026-07-31 | ¥1,321.00 | +1.30% | ¥1,304.00 | ¥1,348.00 | ¥1,291.00 | 202.10K |
| 2026-07-30 | ¥1,304.00 | -2.40% | ¥1,316.00 | ¥1,354.00 | ¥1,271.00 | 483.40K |
| 2026-07-29 | ¥1,336.00 | -3.05% | ¥1,381.00 | ¥1,391.00 | ¥1,295.00 | 778.20K |
| 2026-07-28 | ¥1,378.00 | -2.89% | ¥1,420.00 | ¥1,421.00 | ¥1,373.00 | 259.50K |
| 2026-07-27 | ¥1,419.00 | +2.09% | ¥1,380.00 | ¥1,421.00 | ¥1,374.00 | 240.70K |
| 2026-07-24 | ¥1,390.00 | -6.08% | ¥1,455.00 | ¥1,471.00 | ¥1,383.00 | 400.20K |
| 2026-07-23 | ¥1,480.00 | +1.65% | ¥1,452.00 | ¥1,490.00 | ¥1,445.00 | 176.60K |
| 2026-07-22 | ¥1,456.00 | -1.69% | ¥1,477.00 | ¥1,484.00 | ¥1,434.00 | 294.40K |
| 2026-07-21 | ¥1,481.00 | -0.80% | ¥1,481.00 | ¥1,532.00 | ¥1,451.00 | 360.10K |
| 2026-07-17 | ¥1,493.00 | -3.68% | ¥1,460.00 | ¥1,506.00 | ¥1,399.00 | 786.00K |
| 2026-07-16 | ¥1,550.00 | +0.45% | ¥1,504.00 | ¥1,575.00 | ¥1,504.00 | 243.50K |
| 2026-07-15 | ¥1,543.00 | +0.59% | ¥1,531.00 | ¥1,574.00 | ¥1,492.00 | 237.00K |
| 2026-07-14 | ¥1,534.00 | +3.51% | ¥1,512.00 | ¥1,558.00 | ¥1,490.00 | 493.30K |
| 2026-07-13 | ¥1,482.00 | -3.58% | ¥1,533.00 | ¥1,546.00 | ¥1,450.00 | 579.00K |
| 2026-07-10 | ¥1,537.00 | -5.99% | ¥1,608.00 | ¥1,610.00 | ¥1,457.00 | 1.10M |
| 2026-07-09 | ¥1,635.00 | -1.03% | ¥1,610.00 | ¥1,698.00 | ¥1,606.00 | 358.10K |
| 2026-07-08 | ¥1,652.00 | -1.67% | ¥1,680.00 | ¥1,683.00 | ¥1,616.00 | 233.90K |
| 2026-07-07 | ¥1,680.00 | +3.58% | ¥1,600.00 | ¥1,708.00 | ¥1,600.00 | 529.20K |
| 2026-07-06 | ¥1,622.00 | +2.21% | ¥1,591.00 | ¥1,652.00 | ¥1,567.00 | 393.10K |
| 2026-07-03 | ¥1,587.00 | +13.20% | ¥1,480.00 | ¥1,607.00 | ¥1,465.00 | 893.70K |
| 2026-07-02 | ¥1,402.00 | +3.39% | ¥1,405.00 | ¥1,429.00 | ¥1,383.00 | 349.60K |
| 2026-07-01 | ¥1,356.00 | -10.02% | ¥1,494.00 | ¥1,524.00 | ¥1,339.00 | 728.40K |
| 2026-06-30 | ¥1,507.00 | -0.20% | ¥1,530.00 | ¥1,544.00 | ¥1,477.00 | 334.40K |
| 2026-06-29 | ¥1,510.00 | +2.23% | ¥1,499.00 | ¥1,511.00 | ¥1,435.00 | 325.30K |
| 2026-06-26 | ¥1,477.00 | -3.53% | ¥1,536.00 | ¥1,543.00 | ¥1,461.00 | 312.30K |
| 2026-06-25 | ¥1,531.00 | +2.89% | ¥1,512.00 | ¥1,589.00 | ¥1,489.00 | 424.20K |
| 2026-06-24 | ¥1,488.00 | +3.19% | ¥1,450.00 | ¥1,542.00 | ¥1,443.00 | 740.60K |
| 2026-06-23 | ¥1,442.00 | -0.28% | ¥1,458.00 | ¥1,505.00 | ¥1,436.00 | 428.70K |
| 2026-06-22 | ¥1,446.00 | -4.24% | ¥1,505.00 | ¥1,524.00 | ¥1,430.00 | 638.70K |
| 2026-06-19 | ¥1,510.00 | -9.69% | ¥1,671.00 | ¥1,672.00 | ¥1,440.00 | 1.35M |
| 2026-06-18 | ¥1,672.00 | +2.45% | ¥1,552.00 | ¥1,709.00 | ¥1,550.00 | 527.60K |
| 2026-06-17 | ¥1,632.00 | -3.49% | ¥1,692.00 | ¥1,727.00 | ¥1,585.00 | 687.90K |
| 2026-06-16 | ¥1,691.00 | -5.05% | ¥1,821.00 | ¥1,821.00 | ¥1,495.00 | 2.81M |
| 2026-06-15 | ¥1,781.00 | +8.07% | ¥1,803.00 | ¥1,804.00 | ¥1,709.00 | 844.10K |
| 2026-06-12 | ¥1,648.00 | +4.70% | ¥1,574.00 | ¥1,669.00 | ¥1,535.00 | 653.00K |
| 2026-06-11 | ¥1,574.00 | +1.55% | ¥1,543.00 | ¥1,584.00 | ¥1,517.00 | 329.50K |
| 2026-06-10 | ¥1,550.00 | -4.79% | ¥1,590.00 | ¥1,620.00 | ¥1,530.00 | 372.80K |
| 2026-06-09 | ¥1,628.00 | +3.63% | ¥1,543.00 | ¥1,650.00 | ¥1,469.00 | 607.60K |
| 2026-06-08 | ¥1,571.00 | +3.02% | ¥1,541.00 | ¥1,596.00 | ¥1,512.00 | 402.60K |
| 2026-06-05 | ¥1,525.00 | +0.26% | ¥1,530.00 | ¥1,583.00 | ¥1,513.00 | 277.60K |
| 2026-06-04 | ¥1,521.00 | -3.55% | ¥1,577.00 | ¥1,611.00 | ¥1,513.00 | 552.00K |
| 2026-06-03 | ¥1,577.00 | -7.13% | ¥1,618.00 | ¥1,759.00 | ¥1,570.00 | 1.07M |
| 2026-06-02 | ¥1,698.00 | +9.20% | ¥1,565.00 | ¥1,717.00 | ¥1,541.00 | 1.45M |
| 2026-06-01 | ¥1,555.00 | +11.31% | ¥1,493.00 | ¥1,627.00 | ¥1,493.00 | 1.18M |
| 2026-05-29 | ¥1,397.00 | +9.23% | ¥1,279.00 | ¥1,430.00 | ¥1,260.00 | 609.30K |
| 2026-05-28 | ¥1,279.00 | -2.66% | ¥1,296.00 | ¥1,319.00 | ¥1,242.00 | 301.60K |
| 2026-05-27 | ¥1,314.00 | -3.95% | ¥1,347.00 | ¥1,369.00 | ¥1,293.00 | 329.60K |
| 2026-05-26 | ¥1,368.00 | +2.55% | ¥1,310.00 | ¥1,395.00 | ¥1,304.00 | 324.90K |
| 2026-05-25 | ¥1,334.00 | -6.52% | ¥1,457.00 | ¥1,459.00 | ¥1,315.00 | 592.90K |
| 2026-05-22 | ¥1,427.00 | +5.31% | ¥1,385.00 | ¥1,445.00 | ¥1,379.00 | 327.00K |
| 2026-05-21 | ¥1,355.00 | -1.74% | ¥1,398.00 | ¥1,422.00 | ¥1,337.00 | 224.70K |