NH Foods Ltd.(2282) Historical

52 Week High Apr 3, 2026

7,420 JPY

52 Week Low Jul 16, 2025

4,783 JPY

Yearly High Apr 3, 2026

7,420 JPY

Yearly Low Apr 23, 2026

6,451 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	6,469	6,568	6,462	6,568	-23	-0.35%	884,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	6,591	-4.23%	6,642	1,645,500	235,300	76,400	0.32
Apr 17, 2026	6,882	-2.29%	6,963	1,443,600	241,300	63,200	0.26
Apr 10, 2026	7,043	-4.97%	7,246	2,154,400	254,600	57,200	0.22
Apr 3, 2026	7,411	+4.84%	7,185	2,721,900	263,100	54,800	0.21
Mar 27, 2026	7,069	+3.91%	6,890	2,378,800	386,400	50,000	0.13
Mar 19, 2026	6,803	+3.88%	6,801	2,430,500	256,300	63,400	0.25
Mar 13, 2026	6,549	-4.49%	6,690	2,692,700	260,700	67,700	0.26
Mar 6, 2026	6,857	-4.08%	6,992	2,324,800	260,200	59,200	0.23
Feb 27, 2026	7,149	+3.52%	7,055	1,647,200	255,300	55,600	0.22
Feb 20, 2026	6,906	-0.99%	6,935	1,881,900	253,600	66,700	0.26
Feb 13, 2026	6,975	+2.35%	6,889	3,030,300	254,600	77,400	0.30
Feb 6, 2026	6,815	-2.20%	6,912	4,252,500	253,700	82,700	0.33
Jan 30, 2026	6,968	-0.03%	6,945	1,888,400	254,200	68,000	0.27
Jan 23, 2026	6,970	+1.66%	7,073	2,940,300	255,300	76,000	0.30
Jan 16, 2026	6,856	+1.54%	6,883	1,881,300	260,400	51,000	0.20
Jan 9, 2026	6,752	+2.97%	6,680	2,671,800	264,800	64,600	0.24
Dec 30, 2025	6,557	+0.32%	6,532	731,600	ー	ー	ー
Dec 26, 2025	6,536	-4.25%	6,588	2,074,800	272,800	57,400	0.21
Dec 19, 2025	6,826	+1.73%	6,804	1,858,200	283,200	49,400	0.17
Dec 12, 2025	6,710	+0.57%	6,696	1,743,300	293,100	48,800	0.17