Nippon Hume Corporation (TYO:5262)
Japan
· Delayed Price · Currency is JPY 1,252.00
-31.00 (-2.42%)
Mar 9, 2026, 3:30 PM JST
Nippon Hume Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,291.00 | 1,308.00 | 1,270.00 | 1,283.00 | 1,283.00 | -2.21% | 681,000 |
| Mar 5, 2026 | 1,346.00 | 1,371.00 | 1,301.00 | 1,312.00 | 1,312.00 | 0.31% | 798,900 |
| Mar 4, 2026 | 1,336.00 | 1,362.00 | 1,282.00 | 1,308.00 | 1,308.00 | -6.10% | 591,400 |
| Mar 3, 2026 | 1,454.00 | 1,467.00 | 1,393.00 | 1,393.00 | 1,393.00 | -4.59% | 407,600 |
| Mar 2, 2026 | 1,454.00 | 1,485.00 | 1,444.00 | 1,460.00 | 1,460.00 | -2.86% | 507,600 |
| Feb 27, 2026 | 1,479.00 | 1,512.00 | 1,463.00 | 1,503.00 | 1,503.00 | 2.95% | 733,200 |
| Feb 26, 2026 | 1,476.00 | 1,504.00 | 1,416.00 | 1,460.00 | 1,460.00 | -3.69% | 1,854,200 |
| Feb 25, 2026 | 1,514.00 | 1,551.00 | 1,514.00 | 1,516.00 | 1,516.00 | -0.59% | 304,100 |
| Feb 24, 2026 | 1,574.00 | 1,582.00 | 1,525.00 | 1,525.00 | 1,525.00 | -3.91% | 449,700 |
| Feb 20, 2026 | 1,620.00 | 1,621.00 | 1,581.00 | 1,587.00 | 1,587.00 | -2.88% | 293,100 |
| Feb 19, 2026 | 1,640.00 | 1,697.00 | 1,632.00 | 1,634.00 | 1,634.00 | 0.37% | 341,400 |
| Feb 18, 2026 | 1,606.00 | 1,659.00 | 1,595.00 | 1,628.00 | 1,628.00 | 3.23% | 292,500 |
| Feb 17, 2026 | 1,632.00 | 1,638.00 | 1,575.00 | 1,577.00 | 1,577.00 | -3.72% | 364,600 |
| Feb 16, 2026 | 1,620.00 | 1,656.00 | 1,617.00 | 1,638.00 | 1,638.00 | 0.92% | 198,300 |
| Feb 13, 2026 | 1,665.00 | 1,675.00 | 1,606.00 | 1,623.00 | 1,623.00 | -3.74% | 378,100 |
| Feb 12, 2026 | 1,675.00 | 1,729.00 | 1,672.00 | 1,686.00 | 1,686.00 | 2.00% | 594,300 |
| Feb 10, 2026 | 1,642.00 | 1,692.00 | 1,632.00 | 1,653.00 | 1,653.00 | 1.66% | 472,400 |
| Feb 9, 2026 | 1,720.00 | 1,720.00 | 1,620.00 | 1,626.00 | 1,626.00 | -1.45% | 484,600 |
| Feb 6, 2026 | 1,663.00 | 1,706.00 | 1,589.00 | 1,650.00 | 1,650.00 | -2.42% | 730,100 |
| Feb 5, 2026 | 1,640.00 | 1,708.00 | 1,635.00 | 1,691.00 | 1,691.00 | 4.00% | 530,100 |
| Feb 4, 2026 | 1,600.00 | 1,631.00 | 1,588.00 | 1,626.00 | 1,626.00 | 1.06% | 192,200 |
| Feb 3, 2026 | 1,592.00 | 1,621.00 | 1,586.00 | 1,609.00 | 1,609.00 | 2.55% | 228,100 |
| Feb 2, 2026 | 1,610.00 | 1,644.00 | 1,564.00 | 1,569.00 | 1,569.00 | -2.24% | 254,300 |
| Jan 30, 2026 | 1,607.00 | 1,624.00 | 1,575.00 | 1,605.00 | 1,605.00 | 1.58% | 229,000 |
| Jan 29, 2026 | 1,640.00 | 1,644.00 | 1,564.00 | 1,580.00 | 1,580.00 | -2.89% | 333,400 |
| Jan 28, 2026 | 1,569.00 | 1,639.00 | 1,551.00 | 1,627.00 | 1,627.00 | 2.91% | 333,900 |
| Jan 27, 2026 | 1,605.00 | 1,618.00 | 1,578.00 | 1,581.00 | 1,581.00 | -1.31% | 257,900 |
| Jan 26, 2026 | 1,622.00 | 1,665.00 | 1,601.00 | 1,602.00 | 1,602.00 | -1.60% | 397,000 |
| Jan 23, 2026 | 1,623.00 | 1,659.00 | 1,618.00 | 1,628.00 | 1,628.00 | 0.37% | 260,500 |
| Jan 22, 2026 | 1,616.00 | 1,649.00 | 1,602.00 | 1,622.00 | 1,622.00 | 0.56% | 306,400 |
| Jan 21, 2026 | 1,604.00 | 1,651.00 | 1,596.00 | 1,613.00 | 1,613.00 | -1.65% | 514,800 |
| Jan 20, 2026 | 1,720.00 | 1,730.00 | 1,640.00 | 1,640.00 | 1,640.00 | -3.19% | 750,300 |
| Jan 19, 2026 | 1,686.00 | 1,759.00 | 1,663.00 | 1,694.00 | 1,694.00 | -1.85% | 1,038,600 |
| Jan 16, 2026 | 1,912.00 | 1,945.00 | 1,650.00 | 1,726.00 | 1,726.00 | -4.48% | 3,739,300 |
| Jan 15, 2026 | 1,650.00 | 1,825.00 | 1,603.00 | 1,807.00 | 1,807.00 | 17.80% | 3,659,500 |
| Jan 14, 2026 | 1,478.00 | 1,552.00 | 1,460.00 | 1,534.00 | 1,534.00 | 5.87% | 904,700 |
| Jan 13, 2026 | 1,497.00 | 1,510.00 | 1,441.00 | 1,449.00 | 1,449.00 | 0.84% | 582,900 |
| Jan 9, 2026 | 1,443.00 | 1,455.00 | 1,418.00 | 1,437.00 | 1,437.00 | -0.55% | 337,100 |
| Jan 8, 2026 | 1,470.00 | 1,483.00 | 1,444.00 | 1,445.00 | 1,445.00 | -0.62% | 240,200 |
| Jan 7, 2026 | 1,470.00 | 1,472.00 | 1,436.00 | 1,454.00 | 1,454.00 | -2.28% | 408,100 |
| Jan 6, 2026 | 1,505.00 | 1,521.00 | 1,486.00 | 1,488.00 | 1,488.00 | -1.39% | 413,500 |
| Jan 5, 2026 | 1,525.00 | 1,567.00 | 1,505.00 | 1,509.00 | 1,509.00 | -0.66% | 404,200 |
| Dec 30, 2025 | 1,568.00 | 1,670.00 | 1,498.00 | 1,519.00 | 1,519.00 | -2.13% | 1,578,900 |
| Dec 29, 2025 | 1,455.00 | 1,575.00 | 1,432.00 | 1,552.00 | 1,552.00 | 10.07% | 1,143,600 |
| Dec 26, 2025 | 1,459.50 | 1,480.00 | 1,395.00 | 1,410.00 | 1,410.00 | -1.95% | 633,200 |
| Dec 25, 2025 | 1,367.50 | 1,449.00 | 1,367.50 | 1,438.00 | 1,438.00 | 5.31% | 656,200 |
| Dec 24, 2025 | 1,374.00 | 1,386.00 | 1,362.00 | 1,365.50 | 1,365.50 | -0.51% | 333,000 |
| Dec 23, 2025 | 1,347.00 | 1,373.50 | 1,335.00 | 1,372.50 | 1,372.50 | 1.89% | 373,200 |
| Dec 22, 2025 | 1,361.50 | 1,373.50 | 1,345.00 | 1,347.00 | 1,347.00 | -0.99% | 297,400 |
| Dec 19, 2025 | 1,337.00 | 1,365.50 | 1,332.50 | 1,360.50 | 1,360.50 | 1.76% | 270,000 |
| Dec 18, 2025 | 1,328.00 | 1,345.50 | 1,320.50 | 1,337.00 | 1,337.00 | 0.30% | 286,200 |
| Dec 17, 2025 | 1,385.00 | 1,392.50 | 1,329.00 | 1,333.00 | 1,333.00 | -3.02% | 349,400 |
| Dec 16, 2025 | 1,422.50 | 1,422.50 | 1,374.50 | 1,374.50 | 1,374.50 | -4.25% | 354,200 |
| Dec 15, 2025 | 1,383.50 | 1,449.50 | 1,376.50 | 1,435.50 | 1,435.50 | 3.16% | 479,200 |
| Dec 12, 2025 | 1,427.50 | 1,439.00 | 1,391.50 | 1,391.50 | 1,391.50 | -2.18% | 308,000 |
| Dec 11, 2025 | 1,451.50 | 1,460.00 | 1,422.50 | 1,422.50 | 1,422.50 | -2.57% | 210,600 |
| Dec 10, 2025 | 1,475.00 | 1,484.50 | 1,447.00 | 1,460.00 | 1,460.00 | -0.44% | 207,400 |
| Dec 9, 2025 | 1,485.00 | 1,505.00 | 1,459.00 | 1,466.50 | 1,466.50 | -1.41% | 307,000 |
| Dec 8, 2025 | 1,417.00 | 1,497.50 | 1,417.00 | 1,487.50 | 1,487.50 | 4.98% | 429,400 |
| Dec 5, 2025 | 1,434.00 | 1,439.00 | 1,416.00 | 1,417.00 | 1,417.00 | -0.67% | 190,800 |
| Dec 4, 2025 | 1,420.00 | 1,427.50 | 1,411.50 | 1,426.50 | 1,426.50 | -0.07% | 245,000 |
| Dec 3, 2025 | 1,439.50 | 1,454.50 | 1,417.50 | 1,427.50 | 1,427.50 | -0.87% | 295,600 |
| Dec 2, 2025 | 1,485.00 | 1,494.50 | 1,440.00 | 1,440.00 | 1,440.00 | -2.87% | 403,400 |
| Dec 1, 2025 | 1,510.00 | 1,510.00 | 1,475.50 | 1,482.50 | 1,482.50 | -1.50% | 324,600 |
| Nov 28, 2025 | 1,515.00 | 1,520.00 | 1,500.00 | 1,505.00 | 1,505.00 | 0.17% | 261,200 |
| Nov 27, 2025 | 1,494.50 | 1,512.50 | 1,494.50 | 1,502.50 | 1,502.50 | 1.08% | 165,800 |
| Nov 26, 2025 | 1,515.00 | 1,520.00 | 1,486.50 | 1,486.50 | 1,486.50 | -0.90% | 272,400 |
| Nov 25, 2025 | 1,545.00 | 1,547.50 | 1,500.00 | 1,500.00 | 1,500.00 | 0.40% | 336,200 |
| Nov 21, 2025 | 1,477.00 | 1,502.50 | 1,475.00 | 1,494.00 | 1,494.00 | -0.57% | 277,400 |
| Nov 20, 2025 | 1,499.50 | 1,510.00 | 1,483.50 | 1,502.50 | 1,502.50 | 1.35% | 288,600 |
| Nov 19, 2025 | 1,500.00 | 1,522.50 | 1,478.50 | 1,482.50 | 1,482.50 | -1.17% | 365,400 |
| Nov 18, 2025 | 1,542.50 | 1,547.50 | 1,500.00 | 1,500.00 | 1,500.00 | -2.76% | 331,600 |
| Nov 17, 2025 | 1,547.50 | 1,580.00 | 1,520.00 | 1,542.50 | 1,542.50 | -0.32% | 266,000 |
| Nov 14, 2025 | 1,550.00 | 1,590.00 | 1,535.00 | 1,547.50 | 1,547.50 | -0.48% | 366,800 |
| Nov 13, 2025 | 1,585.00 | 1,587.50 | 1,555.00 | 1,555.00 | 1,555.00 | -0.64% | 226,400 |
| Nov 12, 2025 | 1,562.50 | 1,607.50 | 1,510.00 | 1,565.00 | 1,565.00 | 0.97% | 586,200 |
| Nov 11, 2025 | 1,627.50 | 1,647.50 | 1,540.00 | 1,550.00 | 1,550.00 | -4.17% | 913,200 |
| Nov 10, 2025 | 1,615.00 | 1,645.00 | 1,600.00 | 1,617.50 | 1,617.50 | 1.73% | 327,600 |
| Nov 7, 2025 | 1,600.00 | 1,625.00 | 1,575.00 | 1,590.00 | 1,590.00 | -1.09% | 263,400 |
| Nov 6, 2025 | 1,657.50 | 1,660.00 | 1,605.00 | 1,607.50 | 1,607.50 | -2.28% | 228,600 |
| Nov 5, 2025 | 1,602.50 | 1,645.00 | 1,540.00 | 1,645.00 | 1,645.00 | 1.39% | 434,800 |
| Nov 4, 2025 | 1,545.00 | 1,657.50 | 1,540.00 | 1,622.50 | 1,622.50 | 4.17% | 555,000 |
| Oct 31, 2025 | 1,535.00 | 1,587.50 | 1,535.00 | 1,557.50 | 1,557.50 | 1.47% | 286,200 |
| Oct 30, 2025 | 1,545.00 | 1,552.50 | 1,502.50 | 1,535.00 | 1,535.00 | -0.32% | 488,200 |
| Oct 29, 2025 | 1,597.50 | 1,617.50 | 1,540.00 | 1,540.00 | 1,540.00 | -2.22% | 331,200 |
| Oct 28, 2025 | 1,625.00 | 1,627.50 | 1,575.00 | 1,575.00 | 1,575.00 | -3.67% | 497,000 |
| Oct 27, 2025 | 1,660.00 | 1,665.00 | 1,627.50 | 1,635.00 | 1,635.00 | -0.91% | 434,800 |
| Oct 24, 2025 | 1,672.50 | 1,677.50 | 1,650.00 | 1,650.00 | 1,650.00 | -1.05% | 281,400 |
| Oct 23, 2025 | 1,675.00 | 1,692.50 | 1,652.50 | 1,667.50 | 1,667.50 | -2.06% | 286,200 |
| Oct 22, 2025 | 1,662.50 | 1,705.00 | 1,650.00 | 1,702.50 | 1,702.50 | 1.64% | 421,000 |
| Oct 21, 2025 | 1,697.50 | 1,697.50 | 1,657.50 | 1,675.00 | 1,675.00 | -0.89% | 468,800 |
| Oct 20, 2025 | 1,702.50 | 1,702.50 | 1,652.50 | 1,690.00 | 1,690.00 | 1.05% | 508,600 |
| Oct 17, 2025 | 1,720.00 | 1,735.00 | 1,670.00 | 1,672.50 | 1,672.50 | -4.02% | 515,000 |
| Oct 16, 2025 | 1,685.00 | 1,742.50 | 1,685.00 | 1,742.50 | 1,742.50 | 4.97% | 592,200 |
| Oct 15, 2025 | 1,632.50 | 1,685.00 | 1,632.50 | 1,660.00 | 1,660.00 | 1.53% | 309,000 |
| Oct 14, 2025 | 1,635.00 | 1,672.50 | 1,620.00 | 1,635.00 | 1,635.00 | -1.06% | 514,000 |
| Oct 10, 2025 | 1,692.50 | 1,712.50 | 1,650.00 | 1,652.50 | 1,652.50 | -3.64% | 413,000 |
| Oct 9, 2025 | 1,680.00 | 1,715.00 | 1,665.00 | 1,715.00 | 1,715.00 | 3.16% | 658,200 |
| Oct 8, 2025 | 1,675.00 | 1,695.00 | 1,635.00 | 1,662.50 | 1,662.50 | -0.60% | 768,400 |
| Oct 7, 2025 | 1,690.00 | 1,700.00 | 1,650.00 | 1,672.50 | 1,672.50 | -0.89% | 731,600 |