Want to see JP:5262 full AI Analyst Report?
Nippon Hume Corp. (5262) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,021.00 | 1,041.00 | 1,015.00 | 1,026.00 | 1,026.00 | +0.49% | 196,000 | 1.00 |
| Oct 29, 2026 | 1,031.00 | 1,036.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.39% | 338,500 | 1.75 |
| Oct 28, 2026 | 1,043.00 | 1,053.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.25% | 143,000 | 0.74 |
| Oct 27, 2026 | 1,054.00 | 1,054.00 | 1,030.00 | 1,038.00 | 1,038.00 | -0.86% | 123,100 | 0.63 |
| Oct 26, 2026 | 1,045.00 | 1,055.00 | 1,045.00 | 1,047.00 | 1,047.00 | +0.19% | 101,100 | 0.51 |
| Oct 23, 2026 | 1,042.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,045.00 | -0.38% | 178,400 | 0.91 |
| Oct 22, 2026 | 1,061.00 | 1,071.00 | 1,049.00 | 1,049.00 | 1,049.00 | -1.13% | 124,900 | 0.62 |
| Oct 21, 2026 | 1,055.00 | 1,070.00 | 1,051.00 | 1,061.00 | 1,061.00 | +1.82% | 124,800 | 0.63 |
| Oct 20, 2026 | 1,060.00 | 1,069.00 | 1,042.00 | 1,042.00 | 1,042.00 | -2.07% | 144,000 | 0.72 |
| Oct 19, 2026 | 1,052.00 | 1,074.00 | 1,052.00 | 1,064.00 | 1,064.00 | +0.76% | 216,600 | 1.09 |
| Oct 16, 2026 | 1,047.00 | 1,059.00 | 1,039.00 | 1,056.00 | 1,056.00 | +1.34% | 128,900 | 0.65 |
| Oct 15, 2026 | 1,055.00 | 1,059.00 | 1,040.00 | 1,042.00 | 1,042.00 | -2.43% | 212,300 | 1.08 |
| Oct 14, 2026 | 1,070.00 | 1,073.00 | 1,063.00 | 1,068.00 | 1,068.00 | +0.38% | 88,400 | 0.44 |
| Oct 13, 2026 | 1,051.00 | 1,070.00 | 1,046.00 | 1,064.00 | 1,064.00 | +1.53% | 181,300 | 0.90 |
| Oct 12, 2026 | 1,048.00 | 1,050.00 | 1,036.00 | 1,048.00 | 1,048.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,048.00 | 1,050.00 | 1,036.00 | 1,048.00 | 1,048.00 | +0.87% | 173,800 | 0.85 |
| Oct 08, 2026 | 1,040.00 | 1,044.00 | 1,027.00 | 1,039.00 | 1,039.00 | -0.86% | 275,400 | 1.36 |
| Oct 07, 2026 | 1,063.00 | 1,072.00 | 1,047.00 | 1,048.00 | 1,048.00 | -1.41% | 200,300 | 1.00 |
| Oct 06, 2026 | 1,064.00 | 1,070.00 | 1,048.00 | 1,063.00 | 1,063.00 | +0.38% | 278,100 | 1.40 |
| Oct 05, 2026 | 1,090.00 | 1,091.00 | 1,058.00 | 1,059.00 | 1,059.00 | -2.13% | 305,800 | 1.55 |
| Oct 02, 2026 | 1,088.00 | 1,093.00 | 1,076.00 | 1,082.00 | 1,082.00 | -1.55% | 217,900 | 1.11 |
| Oct 01, 2026 | 1,113.00 | 1,115.00 | 1,090.00 | 1,099.00 | 1,099.00 | -1.88% | 197,400 | 1.01 |
| Sep 30, 2026 | 1,100.00 | 1,124.00 | 1,100.00 | 1,120.00 | 1,120.00 | +1.82% | 137,400 | 0.70 |
| Sep 29, 2026 | 1,121.00 | 1,122.00 | 1,098.00 | 1,100.00 | 1,100.00 | -1.87% | 211,900 | 1.08 |
| Sep 28, 2026 | 1,143.00 | 1,148.00 | 1,127.00 | 1,134.00 | 1,121.00 | +0.53% | 215,600 | 1.11 |
| Sep 25, 2026 | 1,120.00 | 1,133.00 | 1,120.00 | 1,128.00 | 1,115.07 | +0.80% | 139,000 | 0.71 |
| Sep 24, 2026 | 1,123.00 | 1,131.00 | 1,117.00 | 1,119.00 | 1,106.17 | -0.09% | 183,100 | 0.93 |
| Sep 23, 2026 | 1,120.00 | 1,139.00 | 1,120.00 | 1,120.00 | 1,107.16 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,120.00 | 1,139.00 | 1,120.00 | 1,120.00 | 1,107.16 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,120.00 | 1,139.00 | 1,120.00 | 1,120.00 | 1,107.16 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,134.00 | 1,139.00 | 1,120.00 | 1,120.00 | 1,107.16 | -1.23% | 170,300 | 0.83 |
| Sep 17, 2026 | 1,141.00 | 1,150.00 | 1,128.00 | 1,134.00 | 1,121.00 | +0.00% | 190,300 | 0.93 |
| Sep 16, 2026 | 1,155.00 | 1,159.00 | 1,134.00 | 1,134.00 | 1,121.00 | -1.48% | 192,400 | 0.94 |
| Sep 15, 2026 | 1,147.00 | 1,157.00 | 1,138.00 | 1,151.00 | 1,137.81 | +0.61% | 201,900 | 0.99 |
| Sep 14, 2026 | 1,143.00 | 1,155.00 | 1,129.00 | 1,144.00 | 1,130.89 | +0.44% | 204,600 | 1.00 |
| Sep 11, 2026 | 1,129.00 | 1,147.00 | 1,125.00 | 1,139.00 | 1,125.94 | +0.18% | 206,200 | 1.01 |
| Sep 10, 2026 | 1,151.00 | 1,157.00 | 1,131.00 | 1,137.00 | 1,123.97 | -1.64% | 233,800 | 1.15 |
| Sep 09, 2026 | 1,138.00 | 1,168.00 | 1,134.00 | 1,156.00 | 1,142.75 | +0.96% | 261,600 | 1.29 |
| Sep 08, 2026 | 1,163.00 | 1,164.00 | 1,145.00 | 1,145.00 | 1,131.87 | -1.55% | 173,400 | 0.85 |
| Sep 07, 2026 | 1,140.00 | 1,171.00 | 1,139.00 | 1,163.00 | 1,149.67 | +3.19% | 347,700 | 1.71 |
| Sep 04, 2026 | 1,126.00 | 1,132.00 | 1,120.00 | 1,127.00 | 1,114.08 | +0.63% | 125,300 | 0.61 |
| Sep 03, 2026 | 1,128.00 | 1,136.00 | 1,118.00 | 1,120.00 | 1,107.16 | -0.44% | 183,400 | 0.87 |
| Sep 02, 2026 | 1,149.00 | 1,149.00 | 1,122.00 | 1,125.00 | 1,112.10 | -3.02% | 197,000 | 0.92 |
| Sep 01, 2026 | 1,156.00 | 1,174.00 | 1,155.00 | 1,160.00 | 1,146.70 | -0.09% | 163,900 | 0.75 |
| Aug 31, 2026 | 1,157.00 | 1,169.00 | 1,139.00 | 1,161.00 | 1,147.69 | +0.52% | 170,700 | 0.78 |
| Aug 28, 2026 | 1,159.00 | 1,166.00 | 1,151.00 | 1,155.00 | 1,141.76 | -0.86% | 145,800 | 0.65 |
| Aug 27, 2026 | 1,151.00 | 1,165.00 | 1,142.00 | 1,165.00 | 1,151.64 | +1.75% | 221,300 | 0.99 |
| Aug 26, 2026 | 1,144.00 | 1,161.00 | 1,143.00 | 1,145.00 | 1,131.87 | +0.17% | 130,899 | 0.58 |
| Aug 25, 2026 | 1,139.00 | 1,145.00 | 1,132.00 | 1,143.00 | 1,129.90 | +1.06% | 122,000 | 0.53 |
| Aug 24, 2026 | 1,151.00 | 1,171.00 | 1,130.00 | 1,131.00 | 1,118.03 | -0.96% | 250,800 | 1.09 |