kabutan

NH Foods Ltd.(2282) Historical

2282
TSE Prime
NH Foods Ltd.
6,719
JPY
-18
(-0.27%)
Dec 5, 2:22 pm JST
43.40
USD
Dec 5, 12:22 am EST
Result
PTS
outside of trading hours
6,719.1
Dec 5, 2:18 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 27, 2025
7,063 JPY
52 Week Low Feb 18, 2025
4,388 JPY
Yearly High Nov 27, 2025
7,063 JPY
Yearly Low Feb 18, 2025
4,388 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,922 6,956 6,680 6,719 -187 -2.71% 1,896,100

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 6,906 -0.48% 6,974 1,574,600 302,300 54,000 0.18
Nov 21, 2025 6,939 +2.36% 6,891 2,821,700 304,100 57,300 0.19
Nov 14, 2025 6,779 +3.15% 6,603 2,224,800 302,900 48,300 0.16
Nov 7, 2025 6,572 +15.70% 6,294 5,220,900 306,100 51,600 0.17
Oct 31, 2025 5,680 -1.75% 5,698 2,415,700 230,400 52,200 0.23
Oct 24, 2025 5,781 +1.76% 5,755 1,754,400 232,700 51,000 0.22
Oct 17, 2025 5,681 -2.46% 5,721 1,598,400 233,500 57,000 0.24
Oct 10, 2025 5,824 -0.68% 5,922 2,377,800 233,700 56,600 0.24
Oct 3, 2025 5,864 -1.36% 5,895 2,315,300 244,400 51,800 0.21
Sep 26, 2025 5,945 +2.54% 5,850 1,807,500 409,600 46,600 0.11
Sep 19, 2025 5,798 -0.70% 5,820 1,911,700 250,300 52,300 0.21
Sep 12, 2025 5,839 +1.57% 5,844 2,410,100 241,700 61,300 0.25
Sep 5, 2025 5,749 +3.31% 5,712 1,992,400 222,500 66,900 0.30
Aug 29, 2025 5,565 -1.83% 5,622 2,475,000 220,500 62,000 0.28
Aug 22, 2025 5,669 +3.58% 5,622 2,289,100 219,900 65,900 0.30
Aug 15, 2025 5,473 +0.39% 5,471 1,861,800 233,300 69,700 0.30
Aug 8, 2025 5,452 +6.13% 5,247 4,918,000 225,100 90,500 0.40
Aug 1, 2025 5,137 +4.11% 5,040 3,510,100 236,800 144,100 0.61
Jul 25, 2025 4,934 -0.30% 4,916 4,039,700 231,300 177,100 0.77
Jul 18, 2025 4,949 +1.19% 4,884 7,201,600 239,000 178,600 0.75