Skip to main content
Nihon Shokuhin Kako Co., Ltd. (TYO:2892)
Japan flag Japan · Delayed Price · Currency is JPY
3,965.00
+55.00 (1.41%)
Apr 28, 2026, 3:30 PM JST

Nihon Shokuhin Kako Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,925.003,965.003,905.003,965.003,965.001.41%4,700
Apr 27, 20263,900.003,940.003,890.003,910.003,910.000.51%5,700
Apr 24, 20263,855.003,895.003,845.003,890.003,890.000.91%4,100
Apr 23, 20263,860.003,885.003,850.003,855.003,855.00-3,000
Apr 22, 20263,910.003,915.003,855.003,855.003,855.00-1.53%3,900
Apr 21, 20263,895.003,930.003,885.003,915.003,915.000.51%3,700
Apr 20, 20263,890.003,900.003,880.003,895.003,895.000.26%1,600
Apr 17, 20263,885.003,905.003,865.003,885.003,885.000.13%4,100
Apr 16, 20263,915.003,970.003,880.003,880.003,880.00-0.89%5,800
Apr 15, 20263,905.003,980.003,905.003,915.003,915.000.51%7,200
Apr 14, 20263,860.003,905.003,790.003,895.003,895.001.04%6,800
Apr 13, 20263,845.003,900.003,845.003,855.003,855.001.18%3,300
Apr 10, 20263,915.003,920.003,800.003,810.003,810.00-3.18%7,400
Apr 9, 20263,920.003,940.003,895.003,935.003,935.000.38%8,000
Apr 8, 20263,820.003,940.003,820.003,920.003,920.003.84%15,600
Apr 7, 20263,885.003,895.003,670.003,775.003,775.00-1.05%26,500
Apr 6, 20263,860.003,875.003,815.003,815.003,815.00-1.29%2,200
Apr 3, 20263,800.003,880.003,800.003,865.003,865.002.38%7,200
Apr 2, 20263,830.003,835.003,775.003,775.003,775.00-1.44%5,700
Apr 1, 20263,800.003,830.003,780.003,830.003,830.002.68%9,000
Mar 31, 20263,700.003,780.003,665.003,730.003,730.000.40%7,700
Mar 30, 20263,680.003,715.003,610.003,715.003,715.00-1.85%10,200
Mar 27, 20263,740.003,815.003,740.003,785.003,710.000.40%5,200
Mar 26, 20263,860.003,860.003,755.003,770.003,695.30-1.31%5,200
Mar 25, 20263,755.003,840.003,755.003,820.003,744.312.28%4,600
Mar 24, 20263,680.003,735.003,680.003,735.003,660.992.89%6,200
Mar 23, 20263,730.003,730.003,580.003,630.003,558.07-2.81%19,200
Mar 19, 20263,815.003,860.003,730.003,735.003,660.99-3.24%8,200
Mar 18, 20263,830.003,870.003,805.003,860.003,783.511.45%4,600
Mar 17, 20263,790.003,805.003,765.003,805.003,729.601.47%2,200
Mar 16, 20263,780.003,800.003,750.003,750.003,675.69-0.79%5,400
Mar 13, 20263,790.003,810.003,765.003,780.003,705.10-0.26%4,400
Mar 12, 20263,825.003,825.003,780.003,790.003,714.90-1.17%3,500
Mar 11, 20263,840.003,900.003,835.003,835.003,759.010.92%4,800
Mar 10, 20263,790.003,825.003,770.003,800.003,724.702.15%4,300
Mar 9, 20263,780.003,780.003,695.003,720.003,646.29-3.13%8,800
Mar 6, 20263,860.003,860.003,810.003,840.003,763.910.13%3,900
Mar 5, 20263,870.003,900.003,800.003,835.003,759.012.40%7,900
Mar 4, 20263,800.003,870.003,665.003,745.003,670.79-3.10%28,200
Mar 3, 20263,935.003,935.003,865.003,865.003,788.41-2.15%8,900
Mar 2, 20263,960.003,960.003,910.003,950.003,871.73-0.75%3,700
Feb 27, 20263,995.004,045.003,975.003,980.003,901.140.51%7,900
Feb 26, 20263,960.004,040.003,930.003,960.003,881.53-11,900
Feb 25, 20264,005.004,005.003,850.003,960.003,881.53-1.12%20,600
Feb 24, 20264,015.004,035.003,900.004,005.003,925.641.52%7,600
Feb 20, 20263,995.003,995.003,910.003,945.003,866.83-1.25%5,600
Feb 19, 20263,985.004,050.003,975.003,995.003,915.840.50%6,000
Feb 18, 20263,975.004,015.003,950.003,975.003,896.24-8,200
Feb 17, 20263,895.003,975.003,880.003,975.003,896.242.05%8,600
Feb 16, 20263,850.003,925.003,850.003,895.003,817.821.30%7,800
Feb 13, 20263,910.003,910.003,825.003,845.003,768.81-1.41%7,200
Feb 12, 20263,890.003,900.003,865.003,900.003,822.720.78%5,800
Feb 10, 20263,840.003,890.003,840.003,870.003,793.321.18%6,100
Feb 9, 20263,870.003,870.003,800.003,825.003,749.210.39%9,500
Feb 6, 20263,825.003,855.003,740.003,810.003,734.50-1.93%16,300
Feb 5, 20263,850.003,905.003,845.003,885.003,808.02-0.38%8,000
Feb 4, 20263,840.003,900.003,840.003,900.003,822.722.09%4,000
Feb 3, 20263,770.003,895.003,765.003,820.003,744.313.24%18,500
Feb 2, 20263,810.003,860.003,650.003,700.003,626.68-2.89%32,800
Jan 30, 20264,020.004,075.003,665.003,810.003,734.50-5.11%44,200
Jan 29, 20264,085.004,135.003,955.004,015.003,935.44-1.71%14,500
Jan 28, 20264,100.004,100.004,035.004,085.004,004.06-0.49%10,600
Jan 27, 20264,145.004,145.004,095.004,105.004,023.66-1.56%4,100
Jan 26, 20264,165.004,170.004,085.004,170.004,087.370.12%4,700
Jan 23, 20264,210.004,240.004,150.004,165.004,082.47-1.19%6,900
Jan 22, 20264,235.004,250.004,205.004,215.004,131.48-0.12%5,400
Jan 21, 20264,160.004,220.004,140.004,220.004,136.380.84%3,600
Jan 20, 20264,150.004,200.004,150.004,185.004,102.070.97%5,900
Jan 19, 20264,135.004,145.004,120.004,145.004,062.870.48%3,500
Jan 16, 20264,095.004,125.004,055.004,125.004,043.260.73%3,600
Jan 15, 20264,110.004,115.004,070.004,095.004,013.86-0.36%7,700
Jan 14, 20264,085.004,160.004,085.004,110.004,028.561.48%5,500
Jan 13, 20264,110.004,110.004,020.004,050.003,969.75-1.46%9,000
Jan 9, 20264,125.004,125.004,075.004,110.004,028.56-0.36%3,300
Jan 8, 20264,105.004,125.004,095.004,125.004,043.260.49%3,000
Jan 7, 20264,090.004,105.004,065.004,105.004,023.661.11%4,100
Jan 6, 20264,065.004,135.004,055.004,060.003,979.55-4,200
Jan 5, 20264,070.004,200.004,050.004,060.003,979.550.50%12,300
Dec 30, 20254,105.004,105.004,030.004,040.003,959.95-1.22%9,100
Dec 29, 20254,110.004,125.004,075.004,090.004,008.96-0.49%6,200
Dec 26, 20254,065.004,200.004,065.004,110.004,028.561.11%11,000
Dec 25, 20254,210.004,210.004,060.004,065.003,984.45-3.44%13,500
Dec 24, 20254,200.004,210.004,120.004,210.004,126.580.24%15,800
Dec 23, 20254,000.004,200.004,000.004,200.004,116.785.13%18,100
Dec 22, 20254,015.004,060.003,950.003,995.003,915.840.25%11,300
Dec 19, 20253,855.004,015.003,855.003,985.003,906.043.37%27,800
Dec 18, 20253,795.003,970.003,795.003,855.003,778.611.31%15,300
Dec 17, 20253,745.003,805.003,740.003,805.003,729.602.15%8,100
Dec 16, 20253,725.003,750.003,660.003,725.003,651.190.13%5,400
Dec 15, 20253,615.003,720.003,600.003,720.003,646.292.76%11,800
Dec 12, 20253,595.003,620.003,570.003,620.003,548.271.54%6,200
Dec 11, 20253,580.003,610.003,565.003,565.003,494.36-0.42%3,800
Dec 10, 20253,615.003,620.003,565.003,580.003,509.06-0.97%7,000
Dec 9, 20253,590.003,615.003,590.003,615.003,543.370.70%2,600
Dec 8, 20253,600.003,610.003,580.003,590.003,518.86-0.42%4,100
Dec 5, 20253,600.003,610.003,600.003,605.003,533.570.14%1,800
Dec 4, 20253,620.003,620.003,585.003,600.003,528.670.98%3,200
Dec 3, 20253,575.003,585.003,555.003,565.003,494.36-0.28%5,500
Dec 2, 20253,605.003,615.003,570.003,575.003,504.160.14%5,700
Dec 1, 20253,580.003,615.003,570.003,570.003,499.26-0.97%6,600