kabutan

NH Foods Ltd.(2282) Historical

2282
TSE Prime
NH Foods Ltd.
6,672
JPY
-65
(-0.96%)
Dec 5, 3:30 pm JST
43.16
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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 6,672 6,672 -234 -3.39% 2,528,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 6,958 7,063 6,884 6,906 -33 -0.48% 1,574,600
Nov 21, 2025 6,739 7,035 6,727 6,939 +160 +2.36% 2,821,700
Nov 14, 2025 6,590 6,780 6,422 6,779 +207 +3.15% 2,224,800
Nov 7, 2025 5,675 6,580 5,662 6,572 +892 +15.70% 5,220,900
Oct 31, 2025 5,783 5,824 5,547 5,680 -101 -1.75% 2,415,700
Oct 24, 2025 5,775 5,820 5,680 5,781 +100 +1.76% 1,754,400
Oct 17, 2025 5,724 5,819 5,630 5,681 -143 -2.46% 1,598,400
Oct 10, 2025 5,950 6,067 5,775 5,824 -40 -0.68% 2,377,800
Oct 3, 2025 5,881 5,988 5,810 5,864 -81 -1.36% 2,315,300
Sep 26, 2025 5,794 5,945 5,771 5,945 +147 +2.54% 1,807,500
Sep 19, 2025 5,803 5,879 5,748 5,798 -41 -0.70% 1,911,700
Sep 12, 2025 5,795 5,917 5,759 5,839 +90 +1.57% 2,410,100
Sep 5, 2025 5,553 5,798 5,552 5,749 +184 +3.31% 1,992,400
Aug 29, 2025 5,663 5,674 5,547 5,565 -104 -1.83% 2,475,000
Aug 22, 2025 5,475 5,750 5,475 5,669 +196 +3.58% 2,289,100
Aug 15, 2025 5,440 5,536 5,400 5,473 +21 +0.39% 1,861,800
Aug 8, 2025 5,005 5,464 5,000 5,452 +315 +6.13% 4,918,000
Aug 1, 2025 4,960 5,166 4,943 5,137 +203 +4.11% 3,510,100
Jul 25, 2025 4,909 4,983 4,857 4,934 -15 -0.30% 4,039,700
Jul 18, 2025 4,890 4,987 4,783 4,949 +58 +1.19% 7,201,600