Nippon Hume Corporation (TYO:5262)
Japan
· Delayed Price · Currency is JPY 1,190.00
+34.00 (2.94%)
Apr 28, 2026, 3:30 PM JST
Nippon Hume Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,177.00 | 1,190.00 | 1,174.00 | 1,190.00 | 1,190.00 | 2.94% | 261,200 |
| Apr 27, 2026 | 1,190.00 | 1,191.00 | 1,155.00 | 1,156.00 | 1,156.00 | -2.86% | 312,300 |
| Apr 24, 2026 | 1,210.00 | 1,219.00 | 1,184.00 | 1,190.00 | 1,190.00 | -1.33% | 284,600 |
| Apr 23, 2026 | 1,225.00 | 1,233.00 | 1,190.00 | 1,206.00 | 1,206.00 | -2.43% | 566,100 |
| Apr 22, 2026 | 1,262.00 | 1,263.00 | 1,219.00 | 1,236.00 | 1,236.00 | 0.24% | 958,800 |
| Apr 21, 2026 | 1,180.00 | 1,250.00 | 1,174.00 | 1,233.00 | 1,233.00 | 5.20% | 1,031,600 |
| Apr 20, 2026 | 1,169.00 | 1,179.00 | 1,157.00 | 1,172.00 | 1,172.00 | 1.82% | 292,200 |
| Apr 17, 2026 | 1,144.00 | 1,158.00 | 1,139.00 | 1,151.00 | 1,151.00 | 1.05% | 304,300 |
| Apr 16, 2026 | 1,131.00 | 1,149.00 | 1,126.00 | 1,139.00 | 1,139.00 | 1.24% | 320,000 |
| Apr 15, 2026 | 1,130.00 | 1,148.00 | 1,121.00 | 1,125.00 | 1,125.00 | -1.75% | 263,400 |
| Apr 14, 2026 | 1,143.00 | 1,161.00 | 1,141.00 | 1,145.00 | 1,145.00 | 1.42% | 189,200 |
| Apr 13, 2026 | 1,144.00 | 1,159.00 | 1,128.00 | 1,129.00 | 1,129.00 | -1.83% | 178,300 |
| Apr 10, 2026 | 1,152.00 | 1,163.00 | 1,146.00 | 1,150.00 | 1,150.00 | 0.26% | 206,400 |
| Apr 9, 2026 | 1,184.00 | 1,184.00 | 1,147.00 | 1,147.00 | 1,147.00 | -2.71% | 327,100 |
| Apr 8, 2026 | 1,158.00 | 1,184.00 | 1,151.00 | 1,179.00 | 1,179.00 | 3.88% | 359,900 |
| Apr 7, 2026 | 1,130.00 | 1,151.00 | 1,126.00 | 1,135.00 | 1,135.00 | 1.43% | 304,800 |
| Apr 6, 2026 | 1,115.00 | 1,130.00 | 1,115.00 | 1,119.00 | 1,119.00 | 0.36% | 165,100 |
| Apr 3, 2026 | 1,121.00 | 1,133.00 | 1,111.00 | 1,115.00 | 1,115.00 | 0.36% | 292,300 |
| Apr 2, 2026 | 1,140.00 | 1,159.00 | 1,109.00 | 1,111.00 | 1,111.00 | -2.88% | 460,600 |
| Apr 1, 2026 | 1,107.00 | 1,147.00 | 1,107.00 | 1,144.00 | 1,144.00 | 6.32% | 423,900 |
| Mar 31, 2026 | 1,099.00 | 1,103.00 | 1,070.00 | 1,076.00 | 1,076.00 | -4.53% | 566,400 |
| Mar 30, 2026 | 1,120.00 | 1,135.00 | 1,090.00 | 1,127.00 | 1,127.00 | -3.76% | 514,900 |
| Mar 27, 2026 | 1,150.00 | 1,181.00 | 1,143.00 | 1,171.00 | 1,158.00 | 1.39% | 407,600 |
| Mar 26, 2026 | 1,212.00 | 1,218.00 | 1,155.00 | 1,155.00 | 1,142.18 | -5.02% | 566,700 |
| Mar 25, 2026 | 1,225.00 | 1,228.00 | 1,211.00 | 1,216.00 | 1,202.50 | 1.42% | 192,700 |
| Mar 24, 2026 | 1,196.00 | 1,215.00 | 1,188.00 | 1,199.00 | 1,185.69 | 2.30% | 254,100 |
| Mar 23, 2026 | 1,190.00 | 1,195.00 | 1,163.00 | 1,172.00 | 1,158.99 | -2.74% | 416,000 |
| Mar 19, 2026 | 1,219.00 | 1,222.00 | 1,202.00 | 1,205.00 | 1,191.62 | -1.47% | 286,000 |
| Mar 18, 2026 | 1,218.00 | 1,223.00 | 1,206.00 | 1,223.00 | 1,209.42 | 1.24% | 344,100 |
| Mar 17, 2026 | 1,230.00 | 1,244.00 | 1,208.00 | 1,208.00 | 1,194.59 | -1.31% | 340,700 |
| Mar 16, 2026 | 1,210.00 | 1,225.00 | 1,204.00 | 1,224.00 | 1,210.41 | 0.99% | 687,400 |
| Mar 13, 2026 | 1,195.00 | 1,225.00 | 1,191.00 | 1,212.00 | 1,198.54 | -5.68% | 2,623,800 |
| Mar 12, 2026 | 1,295.00 | 1,316.00 | 1,283.00 | 1,285.00 | 1,270.73 | -7.15% | 780,600 |
| Mar 11, 2026 | 1,303.00 | 1,396.00 | 1,289.00 | 1,384.00 | 1,368.64 | 6.87% | 585,000 |
| Mar 10, 2026 | 1,270.00 | 1,313.00 | 1,261.00 | 1,295.00 | 1,280.62 | 3.43% | 284,900 |
| Mar 9, 2026 | 1,242.00 | 1,258.00 | 1,218.00 | 1,252.00 | 1,238.10 | -2.42% | 520,800 |
| Mar 6, 2026 | 1,291.00 | 1,308.00 | 1,270.00 | 1,283.00 | 1,268.76 | -2.21% | 681,000 |
| Mar 5, 2026 | 1,346.00 | 1,371.00 | 1,301.00 | 1,312.00 | 1,297.43 | 0.31% | 798,900 |
| Mar 4, 2026 | 1,336.00 | 1,362.00 | 1,282.00 | 1,308.00 | 1,293.48 | -6.10% | 591,400 |
| Mar 3, 2026 | 1,454.00 | 1,467.00 | 1,393.00 | 1,393.00 | 1,377.54 | -4.59% | 407,600 |
| Mar 2, 2026 | 1,454.00 | 1,485.00 | 1,444.00 | 1,460.00 | 1,443.79 | -2.86% | 507,600 |
| Feb 27, 2026 | 1,479.00 | 1,512.00 | 1,463.00 | 1,503.00 | 1,486.31 | 2.95% | 733,200 |
| Feb 26, 2026 | 1,476.00 | 1,504.00 | 1,416.00 | 1,460.00 | 1,443.79 | -3.69% | 1,854,200 |
| Feb 25, 2026 | 1,514.00 | 1,551.00 | 1,514.00 | 1,516.00 | 1,499.17 | -0.59% | 304,100 |
| Feb 24, 2026 | 1,574.00 | 1,582.00 | 1,525.00 | 1,525.00 | 1,508.07 | -3.91% | 449,700 |
| Feb 20, 2026 | 1,620.00 | 1,621.00 | 1,581.00 | 1,587.00 | 1,569.38 | -2.88% | 293,100 |
| Feb 19, 2026 | 1,640.00 | 1,697.00 | 1,632.00 | 1,634.00 | 1,615.86 | 0.37% | 341,400 |
| Feb 18, 2026 | 1,606.00 | 1,659.00 | 1,595.00 | 1,628.00 | 1,609.93 | 3.23% | 292,500 |
| Feb 17, 2026 | 1,632.00 | 1,638.00 | 1,575.00 | 1,577.00 | 1,559.49 | -3.72% | 364,600 |
| Feb 16, 2026 | 1,620.00 | 1,656.00 | 1,617.00 | 1,638.00 | 1,619.82 | 0.92% | 198,300 |
| Feb 13, 2026 | 1,665.00 | 1,675.00 | 1,606.00 | 1,623.00 | 1,604.98 | -3.74% | 378,100 |
| Feb 12, 2026 | 1,675.00 | 1,729.00 | 1,672.00 | 1,686.00 | 1,667.28 | 2.00% | 594,300 |
| Feb 10, 2026 | 1,642.00 | 1,692.00 | 1,632.00 | 1,653.00 | 1,634.65 | 1.66% | 472,400 |
| Feb 9, 2026 | 1,720.00 | 1,720.00 | 1,620.00 | 1,626.00 | 1,607.95 | -1.45% | 484,600 |
| Feb 6, 2026 | 1,663.00 | 1,706.00 | 1,589.00 | 1,650.00 | 1,631.68 | -2.42% | 730,100 |
| Feb 5, 2026 | 1,640.00 | 1,708.00 | 1,635.00 | 1,691.00 | 1,672.23 | 4.00% | 530,100 |
| Feb 4, 2026 | 1,600.00 | 1,631.00 | 1,588.00 | 1,626.00 | 1,607.95 | 1.06% | 192,200 |
| Feb 3, 2026 | 1,592.00 | 1,621.00 | 1,586.00 | 1,609.00 | 1,591.14 | 2.55% | 228,100 |
| Feb 2, 2026 | 1,610.00 | 1,644.00 | 1,564.00 | 1,569.00 | 1,551.58 | -2.24% | 254,300 |
| Jan 30, 2026 | 1,607.00 | 1,624.00 | 1,575.00 | 1,605.00 | 1,587.18 | 1.58% | 229,000 |
| Jan 29, 2026 | 1,640.00 | 1,644.00 | 1,564.00 | 1,580.00 | 1,562.46 | -2.89% | 333,400 |
| Jan 28, 2026 | 1,569.00 | 1,639.00 | 1,551.00 | 1,627.00 | 1,608.94 | 2.91% | 333,900 |
| Jan 27, 2026 | 1,605.00 | 1,618.00 | 1,578.00 | 1,581.00 | 1,563.45 | -1.31% | 257,900 |
| Jan 26, 2026 | 1,622.00 | 1,665.00 | 1,601.00 | 1,602.00 | 1,584.22 | -1.60% | 397,000 |
| Jan 23, 2026 | 1,623.00 | 1,659.00 | 1,618.00 | 1,628.00 | 1,609.93 | 0.37% | 260,500 |
| Jan 22, 2026 | 1,616.00 | 1,649.00 | 1,602.00 | 1,622.00 | 1,603.99 | 0.56% | 306,400 |
| Jan 21, 2026 | 1,604.00 | 1,651.00 | 1,596.00 | 1,613.00 | 1,595.09 | -1.65% | 514,800 |
| Jan 20, 2026 | 1,720.00 | 1,730.00 | 1,640.00 | 1,640.00 | 1,621.79 | -3.19% | 750,300 |
| Jan 19, 2026 | 1,686.00 | 1,759.00 | 1,663.00 | 1,694.00 | 1,675.19 | -1.85% | 1,038,600 |
| Jan 16, 2026 | 1,912.00 | 1,945.00 | 1,650.00 | 1,726.00 | 1,706.84 | -4.48% | 3,739,300 |
| Jan 15, 2026 | 1,650.00 | 1,825.00 | 1,603.00 | 1,807.00 | 1,786.94 | 17.80% | 3,659,500 |
| Jan 14, 2026 | 1,478.00 | 1,552.00 | 1,460.00 | 1,534.00 | 1,516.97 | 5.87% | 904,700 |
| Jan 13, 2026 | 1,497.00 | 1,510.00 | 1,441.00 | 1,449.00 | 1,432.91 | 0.84% | 582,900 |
| Jan 9, 2026 | 1,443.00 | 1,455.00 | 1,418.00 | 1,437.00 | 1,421.05 | -0.55% | 337,100 |
| Jan 8, 2026 | 1,470.00 | 1,483.00 | 1,444.00 | 1,445.00 | 1,428.96 | -0.62% | 240,200 |
| Jan 7, 2026 | 1,470.00 | 1,472.00 | 1,436.00 | 1,454.00 | 1,437.86 | -2.28% | 408,100 |
| Jan 6, 2026 | 1,505.00 | 1,521.00 | 1,486.00 | 1,488.00 | 1,471.48 | -1.39% | 413,500 |
| Jan 5, 2026 | 1,525.00 | 1,567.00 | 1,505.00 | 1,509.00 | 1,492.25 | -0.66% | 404,200 |
| Dec 30, 2025 | 1,568.00 | 1,670.00 | 1,498.00 | 1,519.00 | 1,502.14 | -2.13% | 1,578,900 |
| Dec 29, 2025 | 1,455.00 | 1,575.00 | 1,432.00 | 1,552.00 | 1,534.77 | 10.07% | 1,143,600 |
| Dec 26, 2025 | 1,459.50 | 1,480.00 | 1,395.00 | 1,410.00 | 1,394.35 | -1.95% | 633,200 |
| Dec 25, 2025 | 1,367.50 | 1,449.00 | 1,367.50 | 1,438.00 | 1,422.04 | 5.31% | 656,200 |
| Dec 24, 2025 | 1,374.00 | 1,386.00 | 1,362.00 | 1,365.50 | 1,350.34 | -0.51% | 333,000 |
| Dec 23, 2025 | 1,347.00 | 1,373.50 | 1,335.00 | 1,372.50 | 1,357.26 | 1.89% | 373,200 |
| Dec 22, 2025 | 1,361.50 | 1,373.50 | 1,345.00 | 1,347.00 | 1,332.05 | -0.99% | 297,400 |
| Dec 19, 2025 | 1,337.00 | 1,365.50 | 1,332.50 | 1,360.50 | 1,345.40 | 1.76% | 270,000 |
| Dec 18, 2025 | 1,328.00 | 1,345.50 | 1,320.50 | 1,337.00 | 1,322.16 | 0.30% | 286,200 |
| Dec 17, 2025 | 1,385.00 | 1,392.50 | 1,329.00 | 1,333.00 | 1,318.20 | -3.02% | 349,400 |
| Dec 16, 2025 | 1,422.50 | 1,422.50 | 1,374.50 | 1,374.50 | 1,359.24 | -4.25% | 354,200 |
| Dec 15, 2025 | 1,383.50 | 1,449.50 | 1,376.50 | 1,435.50 | 1,419.56 | 3.16% | 479,200 |
| Dec 12, 2025 | 1,427.50 | 1,439.00 | 1,391.50 | 1,391.50 | 1,376.05 | -2.18% | 308,000 |
| Dec 11, 2025 | 1,451.50 | 1,460.00 | 1,422.50 | 1,422.50 | 1,406.71 | -2.57% | 210,600 |
| Dec 10, 2025 | 1,475.00 | 1,484.50 | 1,447.00 | 1,460.00 | 1,443.79 | -0.44% | 207,400 |
| Dec 9, 2025 | 1,485.00 | 1,505.00 | 1,459.00 | 1,466.50 | 1,450.22 | -1.41% | 307,000 |
| Dec 8, 2025 | 1,417.00 | 1,497.50 | 1,417.00 | 1,487.50 | 1,470.99 | 4.98% | 429,400 |
| Dec 5, 2025 | 1,434.00 | 1,439.00 | 1,416.00 | 1,417.00 | 1,401.27 | -0.67% | 190,800 |
| Dec 4, 2025 | 1,420.00 | 1,427.50 | 1,411.50 | 1,426.50 | 1,410.66 | -0.07% | 245,000 |
| Dec 3, 2025 | 1,439.50 | 1,454.50 | 1,417.50 | 1,427.50 | 1,411.65 | -0.87% | 295,600 |
| Dec 2, 2025 | 1,485.00 | 1,494.50 | 1,440.00 | 1,440.00 | 1,424.01 | -2.87% | 403,400 |
| Dec 1, 2025 | 1,510.00 | 1,510.00 | 1,475.50 | 1,482.50 | 1,466.04 | -1.50% | 324,600 |