Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

NH Foods (2282) Historical Prices

JP:2282 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,021.002,077.502,021.002,064.502,064.50+2.15%1,345,9000.85
Oct 29, 20262,009.502,033.002,001.502,021.002,021.00+0.95%2,473,1001.56
Oct 28, 20262,053.502,067.002,002.002,002.002,002.00-3.82%1,891,8001.18
Oct 27, 20262,115.502,118.502,072.502,081.502,081.50-2.39%1,826,4001.14
Oct 26, 20262,105.002,147.502,095.002,132.502,132.50+1.28%1,616,3001.01
Oct 23, 20262,127.002,159.002,105.502,105.502,105.50+1.03%1,843,1001.16
Oct 22, 20262,071.502,095.002,070.502,084.002,084.00+0.60%1,137,5000.71
Oct 21, 20262,105.002,106.502,071.502,071.502,071.50-1.33%1,126,9000.70
Oct 20, 20262,083.002,099.502,075.502,099.502,099.50+0.79%899,3000.56
Oct 19, 20262,098.002,106.502,076.002,083.002,083.00+0.43%1,266,0000.79
Oct 16, 20262,035.002,088.502,035.002,074.002,074.00+0.07%1,269,4000.79
Oct 15, 20262,070.002,089.502,057.002,072.502,072.50+1.54%1,202,2000.75
Oct 14, 20262,039.002,047.502,025.002,041.002,041.00+0.15%1,108,8000.69
Oct 13, 20262,040.002,055.002,023.002,038.002,038.00+0.17%1,071,8000.67
Oct 12, 20262,034.502,046.502,016.502,034.502,034.50+0.00%00.00
Oct 09, 20262,030.002,046.502,016.502,034.502,034.50+1.37%1,337,2000.82
Oct 08, 20262,024.502,024.501,989.002,007.002,007.00-0.07%1,607,1000.99
Oct 07, 20261,988.502,022.001,982.002,008.502,008.50+1.03%1,500,9000.93
Oct 06, 20261,988.002,001.001,975.501,988.001,988.00+0.20%1,333,6000.83
Oct 05, 20261,990.001,996.001,965.001,984.001,984.00-0.65%1,578,6000.98
Oct 02, 20262,000.002,014.001,985.001,997.001,997.00-0.55%2,067,8001.28
Oct 01, 20261,986.502,033.501,974.002,008.002,008.00+1.08%2,066,4001.29
Sep 30, 20261,952.501,992.501,941.001,986.501,986.50+1.59%1,847,6001.16
Sep 29, 20262,007.002,013.501,941.001,955.501,955.50-3.10%1,367,5000.86
Sep 28, 20262,015.002,030.662,013.002,018.002,018.00+0.17%1,682,1011.06
Sep 25, 20262,007.332,021.662,004.002,014.662,014.66+0.08%1,246,8010.77
Sep 24, 20262,043.332,043.332,002.662,013.002,013.00-0.64%1,577,4010.98
Sep 23, 20262,026.002,083.332,026.002,026.002,026.00+0.00%00.00
Sep 22, 20262,026.002,083.332,026.002,026.002,026.00+0.00%00.00
Sep 21, 20262,026.002,083.332,026.002,026.002,026.00+0.00%00.00
Sep 18, 20262,083.332,083.332,026.002,026.002,026.00-3.40%3,679,5032.24
Sep 17, 20262,096.332,106.002,085.332,097.332,097.33+1.30%1,035,9010.63
Sep 16, 20262,115.332,116.332,070.332,070.332,070.33-0.64%1,167,9010.71
Sep 15, 20262,117.002,121.332,075.002,083.662,083.66-0.68%1,273,8010.77
Sep 14, 20262,103.662,112.002,084.002,098.002,098.00+0.75%1,503,3010.91
Sep 11, 20262,017.662,082.332,017.662,082.332,082.33+1.69%2,418,0021.48
Sep 10, 20262,034.662,056.332,029.332,047.662,047.66+0.02%1,750,5011.08
Sep 09, 20262,055.662,062.662,037.662,047.332,047.33-1.08%1,847,1011.13
Sep 08, 20262,026.662,073.662,024.002,069.662,069.66+2.19%1,848,6011.14
Sep 07, 20262,030.002,040.332,019.332,025.332,025.33-0.23%1,473,0010.90
Sep 04, 20262,033.332,044.662,005.662,030.002,030.00-0.46%2,062,2021.27
Sep 03, 20262,069.002,087.662,039.332,039.332,039.33-3.29%2,495,4021.54
Sep 02, 20262,103.332,134.332,100.332,108.662,108.66-0.74%1,340,4010.83
Sep 01, 20262,100.002,131.662,099.662,124.332,124.33+1.11%998,7010.61
Aug 31, 20262,118.002,126.332,093.662,101.002,101.00-0.97%1,502,7010.92
Aug 28, 20262,103.332,126.332,099.662,121.662,121.66+0.52%1,265,1010.77
Aug 27, 20262,115.662,136.662,106.002,110.662,110.66-0.53%1,056,9010.63
Aug 26, 20262,133.002,143.662,113.332,122.002,122.00-0.64%901,8000.53
Aug 25, 20262,162.332,168.662,132.332,135.662,135.66+0.25%1,029,6010.60
Aug 24, 20262,144.002,148.332,117.332,130.332,130.33-0.50%1,317,3010.76