Skip to main content
NH Foods Ltd. (TYO:2282)
Japan flag Japan · Delayed Price · Currency is JPY
6,753.00
-104.00 (-1.52%)
At close: Mar 9, 2026

NH Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,732.006,800.006,670.006,753.006,753.00-1.52%585,400
Mar 6, 20266,827.006,883.006,760.006,857.006,857.00-0.44%481,000
Mar 5, 20267,020.007,112.006,887.006,887.006,887.00-0.92%502,100
Mar 4, 20266,961.006,998.006,860.006,951.006,951.00-2.10%494,200
Mar 3, 20267,100.007,148.007,025.007,100.007,100.00-0.89%421,800
Mar 2, 20267,151.007,248.007,097.007,164.007,164.000.21%425,700
Feb 27, 20267,080.007,153.007,032.007,149.007,149.002.19%451,500
Feb 26, 20267,043.007,077.006,996.006,996.006,996.00-0.78%399,100
Feb 25, 20267,057.007,082.007,002.007,051.007,051.00-0.09%338,500
Feb 24, 20266,962.007,058.006,925.007,057.007,057.002.19%458,100
Feb 20, 20266,977.006,983.006,890.006,906.006,906.00-1.02%360,300
Feb 19, 20266,901.006,997.006,815.006,977.006,977.001.03%369,000
Feb 18, 20266,863.006,938.006,850.006,906.006,906.000.06%417,800
Feb 17, 20266,950.006,950.006,866.006,902.006,902.00-0.82%279,300
Feb 16, 20267,000.007,058.006,950.006,959.006,959.00-0.23%455,500
Feb 13, 20266,900.006,987.006,827.006,975.006,975.002.18%881,300
Feb 12, 20266,845.006,897.006,823.006,826.006,826.000.16%509,700
Feb 10, 20266,882.006,910.006,806.006,815.006,815.00-1.25%744,500
Feb 9, 20266,915.007,032.006,870.006,901.006,901.001.26%894,800
Feb 6, 20266,900.006,926.006,793.006,815.006,815.000.12%673,500
Feb 5, 20266,921.006,927.006,797.006,807.006,807.000.47%669,800
Feb 4, 20266,900.006,918.006,772.006,775.006,775.00-2.25%974,300
Feb 3, 20266,782.007,031.006,731.006,931.006,931.00-3.25%1,147,300
Feb 2, 20267,177.007,195.007,050.007,164.007,164.002.81%787,600
Jan 30, 20266,974.006,985.006,919.006,968.006,968.000.75%402,700
Jan 29, 20266,822.006,922.006,793.006,916.006,916.000.33%363,700
Jan 28, 20266,989.006,992.006,883.006,893.006,893.00-1.50%429,700
Jan 27, 20266,971.007,033.006,950.006,998.006,998.000.17%307,100
Jan 26, 20266,996.007,038.006,945.006,986.006,986.000.23%385,200
Jan 23, 20267,025.007,074.006,901.006,970.006,970.00-1.08%485,500
Jan 22, 20266,988.007,067.006,925.007,046.007,046.00-1.18%753,000
Jan 21, 20267,176.007,234.007,122.007,130.007,130.00-1.23%573,300
Jan 20, 20267,085.007,247.007,065.007,219.007,219.002.22%529,700
Jan 19, 20266,935.007,084.006,917.007,062.007,062.003.00%598,800
Jan 16, 20266,830.006,904.006,770.006,856.006,856.00-0.75%398,500
Jan 15, 20266,910.006,985.006,870.006,908.006,908.000.16%389,300
Jan 14, 20266,893.006,984.006,840.006,897.006,897.000.51%534,500
Jan 13, 20266,761.006,940.006,756.006,862.006,862.001.63%559,000
Jan 9, 20266,742.006,792.006,704.006,752.006,752.000.72%500,800
Jan 8, 20266,620.006,750.006,588.006,704.006,704.000.77%554,900
Jan 7, 20266,619.006,697.006,584.006,653.006,653.00-0.11%586,200
Jan 6, 20266,586.006,686.006,562.006,660.006,660.000.41%544,800
Jan 5, 20266,557.006,666.006,557.006,633.006,633.001.16%485,100
Dec 30, 20256,519.006,572.006,512.006,557.006,557.000.43%386,100
Dec 29, 20256,542.006,544.006,465.006,529.006,529.00-0.11%345,500
Dec 26, 20256,532.006,562.006,522.006,536.006,536.000.05%263,700
Dec 25, 20256,606.006,606.006,531.006,533.006,533.00-0.82%240,000
Dec 24, 20256,678.006,695.006,555.006,587.006,587.00-0.56%368,800
Dec 23, 20256,643.006,659.006,603.006,624.006,624.000.32%468,400
Dec 22, 20256,741.006,810.006,508.006,603.006,603.00-3.27%733,900
Dec 19, 20256,830.006,865.006,801.006,826.006,826.00-0.04%413,100
Dec 18, 20256,835.006,868.006,812.006,829.006,829.000.78%313,500
Dec 17, 20256,880.006,938.006,765.006,776.006,776.00-0.67%372,200
Dec 16, 20256,777.006,835.006,743.006,822.006,822.001.13%374,000
Dec 15, 20256,720.006,780.006,703.006,746.006,746.000.54%385,400
Dec 12, 20256,700.006,727.006,644.006,710.006,710.000.09%389,200
Dec 11, 20256,742.006,766.006,665.006,704.006,704.00-0.22%365,100
Dec 10, 20256,737.006,741.006,677.006,719.006,719.001.24%352,200
Dec 9, 20256,690.006,714.006,634.006,637.006,637.00-0.58%317,000
Dec 8, 20256,695.006,742.006,656.006,676.006,676.000.06%319,800
Dec 5, 20256,765.006,782.006,672.006,672.006,672.00-0.96%415,200
Dec 4, 20256,801.006,840.006,735.006,737.006,737.00-1.84%535,500
Dec 3, 20256,866.006,921.006,830.006,863.006,863.00-1.04%276,800
Dec 2, 20256,880.006,936.006,811.006,935.006,935.000.78%314,200
Dec 1, 20256,922.006,956.006,840.006,881.006,881.00-0.36%571,200
Nov 28, 20256,956.007,005.006,906.006,906.006,906.00-0.42%383,200
Nov 27, 20257,035.007,063.006,935.006,935.006,935.00-1.77%362,400
Nov 26, 20256,942.007,060.006,921.007,060.007,060.001.70%398,800
Nov 25, 20256,958.006,990.006,884.006,942.006,942.000.04%430,200
Nov 21, 20257,000.007,020.006,928.006,939.006,939.000.87%569,000
Nov 20, 20256,912.006,978.006,873.006,879.006,879.00-1.14%462,100
Nov 19, 20256,899.007,035.006,882.006,958.006,958.001.80%770,100
Nov 18, 20256,789.006,868.006,742.006,835.006,835.001.61%561,300
Nov 17, 20256,739.006,799.006,727.006,727.006,727.00-0.77%459,200
Nov 14, 20256,703.006,780.006,638.006,779.006,779.001.94%570,800
Nov 13, 20256,587.006,650.006,570.006,650.006,650.001.42%386,400
Nov 12, 20256,580.006,645.006,529.006,557.006,557.000.54%369,000
Nov 11, 20256,500.006,523.006,422.006,522.006,522.00-0.41%383,900
Nov 10, 20256,590.006,610.006,510.006,549.006,549.00-0.35%514,700
Nov 7, 20256,528.006,580.006,428.006,572.006,572.002.24%633,200
Nov 6, 20256,393.006,577.006,390.006,428.006,428.00-0.14%1,075,500
Nov 5, 20256,293.006,494.006,099.006,437.006,437.0013.07%2,645,800
Nov 4, 20255,675.005,774.005,662.005,693.005,693.000.23%866,400
Oct 31, 20255,723.005,744.005,674.005,680.005,680.00-0.16%399,300
Oct 30, 20255,569.005,689.005,547.005,689.005,689.001.43%988,600
Oct 29, 20255,721.005,779.005,609.005,609.005,609.00-2.38%356,600
Oct 28, 20255,776.005,796.005,736.005,746.005,746.00-0.55%340,400
Oct 27, 20255,783.005,824.005,777.005,778.005,778.00-0.05%330,800
Oct 24, 20255,777.005,799.005,743.005,781.005,781.000.12%331,800
Oct 23, 20255,780.005,820.005,751.005,774.005,774.000.52%350,600
Oct 22, 20255,681.005,803.005,680.005,744.005,744.000.77%401,600
Oct 21, 20255,743.005,765.005,700.005,700.005,700.00-0.75%313,200
Oct 20, 20255,775.005,800.005,734.005,743.005,743.001.09%357,200
Oct 17, 20255,651.005,704.005,630.005,681.005,681.000.14%398,300
Oct 16, 20255,770.005,788.005,670.005,673.005,673.00-1.82%368,100
Oct 15, 20255,782.005,819.005,753.005,778.005,778.000.57%347,400
Oct 14, 20255,724.005,800.005,681.005,745.005,745.00-1.36%484,600
Oct 10, 20255,837.005,862.005,775.005,824.005,824.00-0.10%529,600
Oct 9, 20255,961.005,963.005,825.005,830.005,830.00-2.62%437,000
Oct 8, 20256,035.006,067.005,987.005,987.005,987.000.10%370,000