Skip to main content
Nihon Shokuhin Kako Co., Ltd. (TYO:2892)
Japan flag Japan · Delayed Price · Currency is JPY
3,800.00
+80.00 (2.15%)
Mar 10, 2026, 3:30 PM JST

Nihon Shokuhin Kako Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,780.003,780.003,695.003,720.003,720.00-3.13%8,800
Mar 6, 20263,860.003,860.003,810.003,840.003,840.000.13%3,900
Mar 5, 20263,870.003,900.003,800.003,835.003,835.002.40%7,900
Mar 4, 20263,800.003,870.003,665.003,745.003,745.00-3.10%28,200
Mar 3, 20263,935.003,935.003,865.003,865.003,865.00-2.15%8,900
Mar 2, 20263,960.003,960.003,910.003,950.003,950.00-0.75%3,700
Feb 27, 20263,995.004,045.003,975.003,980.003,980.000.51%7,900
Feb 26, 20263,960.004,040.003,930.003,960.003,960.00-11,900
Feb 25, 20264,005.004,005.003,850.003,960.003,960.00-1.12%20,600
Feb 24, 20264,015.004,035.003,900.004,005.004,005.001.52%7,600
Feb 20, 20263,995.003,995.003,910.003,945.003,945.00-1.25%5,600
Feb 19, 20263,985.004,050.003,975.003,995.003,995.000.50%6,000
Feb 18, 20263,975.004,015.003,950.003,975.003,975.00-8,200
Feb 17, 20263,895.003,975.003,880.003,975.003,975.002.05%8,600
Feb 16, 20263,850.003,925.003,850.003,895.003,895.001.30%7,800
Feb 13, 20263,910.003,910.003,825.003,845.003,845.00-1.41%7,200
Feb 12, 20263,890.003,900.003,865.003,900.003,900.000.78%5,800
Feb 10, 20263,840.003,890.003,840.003,870.003,870.001.18%6,100
Feb 9, 20263,870.003,870.003,800.003,825.003,825.000.39%9,500
Feb 6, 20263,825.003,855.003,740.003,810.003,810.00-1.93%16,300
Feb 5, 20263,850.003,905.003,845.003,885.003,885.00-0.38%8,000
Feb 4, 20263,840.003,900.003,840.003,900.003,900.002.09%4,000
Feb 3, 20263,770.003,895.003,765.003,820.003,820.003.24%18,500
Feb 2, 20263,810.003,860.003,650.003,700.003,700.00-2.89%32,800
Jan 30, 20264,020.004,075.003,665.003,810.003,810.00-5.11%44,200
Jan 29, 20264,085.004,135.003,955.004,015.004,015.00-1.71%14,500
Jan 28, 20264,100.004,100.004,035.004,085.004,085.00-0.49%10,600
Jan 27, 20264,145.004,145.004,095.004,105.004,105.00-1.56%4,100
Jan 26, 20264,165.004,170.004,085.004,170.004,170.000.12%4,700
Jan 23, 20264,210.004,240.004,150.004,165.004,165.00-1.19%6,900
Jan 22, 20264,235.004,250.004,205.004,215.004,215.00-0.12%5,400
Jan 21, 20264,160.004,220.004,140.004,220.004,220.000.84%3,600
Jan 20, 20264,150.004,200.004,150.004,185.004,185.000.97%5,900
Jan 19, 20264,135.004,145.004,120.004,145.004,145.000.48%3,500
Jan 16, 20264,095.004,125.004,055.004,125.004,125.000.73%3,600
Jan 15, 20264,110.004,115.004,070.004,095.004,095.00-0.36%7,700
Jan 14, 20264,085.004,160.004,085.004,110.004,110.001.48%5,500
Jan 13, 20264,110.004,110.004,020.004,050.004,050.00-1.46%9,000
Jan 9, 20264,125.004,125.004,075.004,110.004,110.00-0.36%3,300
Jan 8, 20264,105.004,125.004,095.004,125.004,125.000.49%3,000
Jan 7, 20264,090.004,105.004,065.004,105.004,105.001.11%4,100
Jan 6, 20264,065.004,135.004,055.004,060.004,060.00-4,200
Jan 5, 20264,070.004,200.004,050.004,060.004,060.000.50%12,300
Dec 30, 20254,105.004,105.004,030.004,040.004,040.00-1.22%9,100
Dec 29, 20254,110.004,125.004,075.004,090.004,090.00-0.49%6,200
Dec 26, 20254,065.004,200.004,065.004,110.004,110.001.11%11,000
Dec 25, 20254,210.004,210.004,060.004,065.004,065.00-3.44%13,500
Dec 24, 20254,200.004,210.004,120.004,210.004,210.000.24%15,800
Dec 23, 20254,000.004,200.004,000.004,200.004,200.005.13%18,100
Dec 22, 20254,015.004,060.003,950.003,995.003,995.000.25%11,300
Dec 19, 20253,855.004,015.003,855.003,985.003,985.003.37%27,800
Dec 18, 20253,795.003,970.003,795.003,855.003,855.001.31%15,300
Dec 17, 20253,745.003,805.003,740.003,805.003,805.002.15%8,100
Dec 16, 20253,725.003,750.003,660.003,725.003,725.000.13%5,400
Dec 15, 20253,615.003,720.003,600.003,720.003,720.002.76%11,800
Dec 12, 20253,595.003,620.003,570.003,620.003,620.001.54%6,200
Dec 11, 20253,580.003,610.003,565.003,565.003,565.00-0.42%3,800
Dec 10, 20253,615.003,620.003,565.003,580.003,580.00-0.97%7,000
Dec 9, 20253,590.003,615.003,590.003,615.003,615.000.70%2,600
Dec 8, 20253,600.003,610.003,580.003,590.003,590.00-0.42%4,100
Dec 5, 20253,600.003,610.003,600.003,605.003,605.000.14%1,800
Dec 4, 20253,620.003,620.003,585.003,600.003,600.000.98%3,200
Dec 3, 20253,575.003,585.003,555.003,565.003,565.00-0.28%5,500
Dec 2, 20253,605.003,615.003,570.003,575.003,575.000.14%5,700
Dec 1, 20253,580.003,615.003,570.003,570.003,570.00-0.97%6,600
Nov 28, 20253,550.003,615.003,550.003,605.003,605.000.56%5,800
Nov 27, 20253,560.003,585.003,560.003,585.003,585.000.84%1,500
Nov 26, 20253,545.003,580.003,510.003,555.003,555.00-0.28%8,100
Nov 25, 20253,545.003,580.003,545.003,565.003,565.000.56%3,500
Nov 21, 20253,495.003,560.003,495.003,545.003,545.001.00%3,600
Nov 20, 20253,500.003,545.003,490.003,510.003,510.000.29%7,900
Nov 19, 20253,510.003,510.003,490.003,500.003,500.00-0.28%2,700
Nov 18, 20253,570.003,570.003,500.003,510.003,510.00-1.68%9,300
Nov 17, 20253,520.003,580.003,510.003,570.003,570.000.99%6,200
Nov 14, 20253,555.003,580.003,530.003,535.003,535.00-0.28%6,900
Nov 13, 20253,575.003,575.003,545.003,545.003,545.00-0.84%2,900
Nov 12, 20253,505.003,575.003,500.003,575.003,575.002.00%7,000
Nov 11, 20253,585.003,585.003,475.003,505.003,505.00-2.23%19,600
Nov 10, 20253,580.003,610.003,580.003,585.003,585.000.42%5,000
Nov 7, 20253,600.003,600.003,530.003,570.003,570.00-0.56%7,000
Nov 6, 20253,590.003,640.003,575.003,590.003,590.00-9,700
Nov 5, 20253,620.003,625.003,575.003,590.003,590.00-0.83%8,900
Nov 4, 20253,580.003,695.003,555.003,620.003,620.002.55%31,900
Oct 31, 20253,600.003,800.003,490.003,530.003,530.00-0.70%100,700
Oct 30, 20253,510.003,555.003,480.003,555.003,555.001.28%9,400
Oct 29, 20253,565.003,565.003,485.003,510.003,510.00-1.54%11,400
Oct 28, 20253,635.003,635.003,565.003,565.003,565.00-1.93%3,000
Oct 27, 20253,630.003,650.003,600.003,635.003,635.001.25%11,000
Oct 24, 20253,610.003,630.003,590.003,590.003,590.00-0.28%4,400
Oct 23, 20253,575.003,615.003,565.003,600.003,600.000.98%6,700
Oct 22, 20253,545.003,575.003,530.003,565.003,565.001.71%6,300
Oct 21, 20253,515.003,530.003,500.003,505.003,505.00-3,300
Oct 20, 20253,525.003,550.003,490.003,505.003,505.000.29%13,200
Oct 17, 20253,500.003,515.003,480.003,495.003,495.000.14%4,300
Oct 16, 20253,495.003,500.003,470.003,490.003,490.001.01%3,500
Oct 15, 20253,445.003,475.003,440.003,455.003,455.001.62%3,400
Oct 14, 20253,425.003,465.003,400.003,400.003,400.00-2.16%10,300
Oct 10, 20253,465.003,515.003,450.003,475.003,475.00-8,400
Oct 9, 20253,505.003,555.003,455.003,475.003,475.00-1.14%8,900
Oct 8, 20253,485.003,535.003,480.003,515.003,515.001.44%9,600