Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
66,919.59 -2,387.98 (-3.45%) CMC Crypto 200
1,391.39 -50.25 (-3.49%)
NH Foods Ltd. (2282.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 4,879.00 | 4,949.00 | 4,867.00 | 4,881.00 | 4,881.00 | 247,100 |
| 10 Jun 2024 | 4,867.00 | 4,880.00 | 4,831.00 | 4,876.00 | 4,876.00 | 202,700 |
| 07 Jun 2024 | 4,825.00 | 4,862.00 | 4,801.00 | 4,859.00 | 4,859.00 | 258,600 |
| 06 Jun 2024 | 4,878.00 | 4,878.00 | 4,805.00 | 4,807.00 | 4,807.00 | 244,900 |
| 05 Jun 2024 | 4,789.00 | 4,852.00 | 4,760.00 | 4,823.00 | 4,823.00 | 308,900 |
| 04 Jun 2024 | 4,821.00 | 4,840.00 | 4,790.00 | 4,815.00 | 4,815.00 | 329,100 |
| 03 Jun 2024 | 4,835.00 | 4,881.00 | 4,835.00 | 4,848.00 | 4,848.00 | 208,000 |
| 31 May 2024 | 4,794.00 | 4,830.00 | 4,773.00 | 4,817.00 | 4,817.00 | 415,100 |
| 30 May 2024 | 4,748.00 | 4,817.00 | 4,737.00 | 4,788.00 | 4,788.00 | 259,500 |
| 29 May 2024 | 4,800.00 | 4,815.00 | 4,758.00 | 4,786.00 | 4,786.00 | 339,200 |
| 28 May 2024 | 4,906.00 | 4,909.00 | 4,821.00 | 4,821.00 | 4,821.00 | 281,000 |
| 27 May 2024 | 4,894.00 | 4,929.00 | 4,878.00 | 4,906.00 | 4,906.00 | 169,000 |
| 24 May 2024 | 4,861.00 | 4,931.00 | 4,861.00 | 4,891.00 | 4,891.00 | 191,500 |
| 23 May 2024 | 4,900.00 | 4,932.00 | 4,861.00 | 4,919.00 | 4,919.00 | 239,200 |
| 22 May 2024 | 4,864.00 | 4,928.00 | 4,857.00 | 4,882.00 | 4,882.00 | 332,800 |
| 21 May 2024 | 4,921.00 | 4,952.00 | 4,860.00 | 4,861.00 | 4,861.00 | 304,800 |
| 20 May 2024 | 4,917.00 | 5,019.00 | 4,892.00 | 4,941.00 | 4,941.00 | 391,700 |
| 17 May 2024 | 4,780.00 | 4,929.00 | 4,777.00 | 4,920.00 | 4,920.00 | 490,900 |
| 16 May 2024 | 4,877.00 | 4,882.00 | 4,764.00 | 4,846.00 | 4,846.00 | 539,300 |
| 15 May 2024 | 4,974.00 | 4,974.00 | 4,880.00 | 4,902.00 | 4,902.00 | 581,400 |
| 14 May 2024 | 5,098.00 | 5,160.00 | 5,010.00 | 5,019.00 | 5,019.00 | 354,700 |
| 13 May 2024 | 5,000.00 | 5,185.00 | 5,000.00 | 5,126.00 | 5,126.00 | 523,200 |
| 10 May 2024 | 5,153.00 | 5,328.00 | 4,856.00 | 4,989.00 | 4,989.00 | 2,369,100 |
| 09 May 2024 | 5,084.00 | 5,172.00 | 5,059.00 | 5,128.00 | 5,128.00 | 293,000 |
| 08 May 2024 | 5,113.00 | 5,115.00 | 5,047.00 | 5,085.00 | 5,085.00 | 344,900 |
| 07 May 2024 | 5,161.00 | 5,161.00 | 5,074.00 | 5,113.00 | 5,113.00 | 300,200 |
| 02 May 2024 | 5,165.00 | 5,191.00 | 5,138.00 | 5,186.00 | 5,186.00 | 214,300 |
| 01 May 2024 | 5,155.00 | 5,188.00 | 5,130.00 | 5,177.00 | 5,177.00 | 231,200 |
| 30 Apr 2024 | 5,200.00 | 5,233.00 | 5,155.00 | 5,185.00 | 5,185.00 | 213,200 |
| 26 Apr 2024 | 5,100.00 | 5,156.00 | 5,080.00 | 5,156.00 | 5,156.00 | 338,000 |
| 25 Apr 2024 | 5,189.00 | 5,189.00 | 5,128.00 | 5,146.00 | 5,146.00 | 286,200 |
| 24 Apr 2024 | 5,231.00 | 5,239.00 | 5,161.00 | 5,194.00 | 5,194.00 | 381,300 |
| 23 Apr 2024 | 5,230.00 | 5,249.00 | 5,183.00 | 5,244.00 | 5,244.00 | 271,500 |
| 22 Apr 2024 | 5,224.00 | 5,272.00 | 5,185.00 | 5,231.00 | 5,231.00 | 404,200 |
| 19 Apr 2024 | 5,158.00 | 5,192.00 | 5,117.00 | 5,149.00 | 5,149.00 | 441,800 |
| 18 Apr 2024 | 5,064.00 | 5,186.00 | 5,044.00 | 5,165.00 | 5,165.00 | 396,800 |
| 17 Apr 2024 | 5,080.00 | 5,095.00 | 5,018.00 | 5,034.00 | 5,034.00 | 288,700 |
| 16 Apr 2024 | 5,158.00 | 5,172.00 | 5,072.00 | 5,096.00 | 5,096.00 | 279,000 |
| 15 Apr 2024 | 5,064.00 | 5,162.00 | 5,054.00 | 5,153.00 | 5,153.00 | 336,900 |
| 12 Apr 2024 | 5,100.00 | 5,123.00 | 5,063.00 | 5,106.00 | 5,106.00 | 353,700 |
| 11 Apr 2024 | 5,020.00 | 5,056.00 | 5,000.00 | 5,046.00 | 5,046.00 | 221,100 |
| 10 Apr 2024 | 5,079.00 | 5,122.00 | 5,067.00 | 5,092.00 | 5,092.00 | 225,200 |
| 09 Apr 2024 | 5,030.00 | 5,092.00 | 5,016.00 | 5,069.00 | 5,069.00 | 307,300 |
| 08 Apr 2024 | 4,997.00 | 5,053.00 | 4,988.00 | 5,029.00 | 5,029.00 | 271,900 |
| 05 Apr 2024 | 4,917.00 | 4,971.00 | 4,894.00 | 4,953.00 | 4,953.00 | 371,500 |
| 04 Apr 2024 | 4,985.00 | 5,000.00 | 4,954.00 | 4,974.00 | 4,974.00 | 374,900 |
| 03 Apr 2024 | 4,940.00 | 4,999.00 | 4,917.00 | 4,983.00 | 4,983.00 | 320,500 |
| 02 Apr 2024 | 5,010.00 | 5,065.00 | 4,955.00 | 4,967.00 | 4,967.00 | 357,800 |
| 01 Apr 2024 | 5,110.00 | 5,125.00 | 5,013.00 | 5,016.00 | 5,016.00 | 310,600 |
| 29 Mar 2024 | 5,069.00 | 5,109.00 | 5,044.00 | 5,094.00 | 5,094.00 | 171,300 |
| 28 Mar 2024 | 5,159.00 | 5,166.00 | 5,031.00 | 5,061.00 | 5,061.00 | 574,100 |
| 28 Mar 2024 | 119 Dividend | |||||
| 27 Mar 2024 | 5,267.00 | 5,300.00 | 5,261.00 | 5,275.00 | 5,156.00 | 555,100 |
| 26 Mar 2024 | 5,205.00 | 5,275.00 | 5,195.00 | 5,254.00 | 5,135.47 | 419,700 |
| 25 Mar 2024 | 5,261.00 | 5,263.00 | 5,206.00 | 5,226.00 | 5,108.11 | 512,000 |
| 22 Mar 2024 | 5,238.00 | 5,270.00 | 5,215.00 | 5,259.00 | 5,140.36 | 459,500 |
| 21 Mar 2024 | 5,267.00 | 5,338.00 | 5,241.00 | 5,257.00 | 5,138.41 | 597,900 |
| 19 Mar 2024 | 5,250.00 | 5,273.00 | 5,196.00 | 5,273.00 | 5,154.05 | 675,800 |
| 18 Mar 2024 | 5,254.00 | 5,299.00 | 5,239.00 | 5,285.00 | 5,165.77 | 460,200 |
| 15 Mar 2024 | 5,212.00 | 5,259.00 | 5,198.00 | 5,241.00 | 5,122.77 | 490,900 |
| 14 Mar 2024 | 5,194.00 | 5,213.00 | 5,167.00 | 5,205.00 | 5,087.58 | 383,900 |
| 13 Mar 2024 | 5,132.00 | 5,205.00 | 5,117.00 | 5,192.00 | 5,074.87 | 546,300 |
| 12 Mar 2024 | 5,190.00 | 5,194.00 | 5,115.00 | 5,127.00 | 5,011.34 | 376,800 |
| 11 Mar 2024 | 5,250.00 | 5,276.00 | 5,156.00 | 5,180.00 | 5,063.14 | 461,800 |
| 08 Mar 2024 | 5,341.00 | 5,358.00 | 5,253.00 | 5,274.00 | 5,155.02 | 597,700 |
| 07 Mar 2024 | 5,347.00 | 5,369.00 | 5,307.00 | 5,327.00 | 5,206.83 | 319,900 |
| 06 Mar 2024 | 5,325.00 | 5,362.00 | 5,307.00 | 5,311.00 | 5,191.19 | 382,600 |
| 05 Mar 2024 | 5,253.00 | 5,327.00 | 5,239.00 | 5,307.00 | 5,187.28 | 340,600 |
| 04 Mar 2024 | 5,281.00 | 5,336.00 | 5,245.00 | 5,265.00 | 5,146.23 | 317,600 |
| 01 Mar 2024 | 5,240.00 | 5,327.00 | 5,236.00 | 5,310.00 | 5,190.21 | 327,600 |
| 29 Feb 2024 | 5,286.00 | 5,310.00 | 5,234.00 | 5,246.00 | 5,127.65 | 488,500 |
| 28 Feb 2024 | 5,321.00 | 5,343.00 | 5,287.00 | 5,306.00 | 5,186.30 | 320,600 |
| 27 Feb 2024 | 5,320.00 | 5,371.00 | 5,283.00 | 5,324.00 | 5,203.89 | 394,000 |
| 26 Feb 2024 | 5,420.00 | 5,449.00 | 5,306.00 | 5,335.00 | 5,214.65 | 323,800 |
| 22 Feb 2024 | 5,345.00 | 5,416.00 | 5,330.00 | 5,390.00 | 5,268.41 | 465,000 |
| 21 Feb 2024 | 5,295.00 | 5,352.00 | 5,284.00 | 5,311.00 | 5,191.19 | 321,700 |
| 20 Feb 2024 | 5,285.00 | 5,306.00 | 5,252.00 | 5,258.00 | 5,139.38 | 222,100 |
| 19 Feb 2024 | 5,251.00 | 5,302.00 | 5,245.00 | 5,284.00 | 5,164.80 | 214,100 |
| 16 Feb 2024 | 5,222.00 | 5,312.00 | 5,222.00 | 5,255.00 | 5,136.45 | 365,800 |
| 15 Feb 2024 | 5,260.00 | 5,279.00 | 5,221.00 | 5,239.00 | 5,120.81 | 258,800 |
| 14 Feb 2024 | 5,279.00 | 5,305.00 | 5,233.00 | 5,248.00 | 5,129.61 | 279,000 |
| 13 Feb 2024 | 5,223.00 | 5,277.00 | 5,145.00 | 5,245.00 | 5,126.68 | 423,100 |
| 09 Feb 2024 | 5,219.00 | 5,246.00 | 5,180.00 | 5,223.00 | 5,105.17 | 403,900 |
| 08 Feb 2024 | 5,199.00 | 5,232.00 | 5,135.00 | 5,201.00 | 5,083.67 | 374,400 |
| 07 Feb 2024 | 5,162.00 | 5,229.00 | 5,135.00 | 5,218.00 | 5,100.29 | 361,700 |
| 06 Feb 2024 | 5,088.00 | 5,198.00 | 5,087.00 | 5,180.00 | 5,063.14 | 442,700 |
| 05 Feb 2024 | 5,163.00 | 5,190.00 | 5,083.00 | 5,107.00 | 4,991.79 | 524,800 |
| 02 Feb 2024 | 5,342.00 | 5,398.00 | 5,126.00 | 5,158.00 | 5,041.64 | 1,221,500 |
| 01 Feb 2024 | 5,060.00 | 5,217.00 | 4,734.00 | 5,161.00 | 5,044.57 | 2,766,600 |
| 31 Jan 2024 | 5,023.00 | 5,059.00 | 4,980.00 | 5,058.00 | 4,943.90 | 378,000 |
| 30 Jan 2024 | 5,007.00 | 5,053.00 | 4,969.00 | 4,990.00 | 4,877.43 | 413,900 |
| 29 Jan 2024 | 4,968.00 | 5,040.00 | 4,968.00 | 5,005.00 | 4,892.09 | 419,000 |
| 26 Jan 2024 | 4,950.00 | 4,958.00 | 4,912.00 | 4,943.00 | 4,831.49 | 282,500 |
| 25 Jan 2024 | 4,935.00 | 4,991.00 | 4,925.00 | 4,972.00 | 4,859.84 | 254,300 |
| 24 Jan 2024 | 4,961.00 | 4,978.00 | 4,926.00 | 4,934.00 | 4,822.69 | 271,500 |
| 23 Jan 2024 | 4,957.00 | 5,010.00 | 4,955.00 | 4,971.00 | 4,858.86 | 362,900 |
| 22 Jan 2024 | 4,924.00 | 4,953.00 | 4,903.00 | 4,944.00 | 4,832.47 | 293,100 |
| 19 Jan 2024 | 4,956.00 | 4,975.00 | 4,880.00 | 4,903.00 | 4,792.39 | 367,500 |
| 18 Jan 2024 | 4,917.00 | 5,005.00 | 4,904.00 | 4,976.00 | 4,863.75 | 739,100 |
| 17 Jan 2024 | 4,911.00 | 4,971.00 | 4,880.00 | 4,880.00 | 4,769.91 | 391,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.