NH Foods Ltd. (2282.T) JPX

5,920.00

+10(+0.17%)

Updated at June 04 10:29AM

Currency In JPY

2282.T Historical Return

If you invested ¥1000 in NH Foods Ltd. (2282.T) 10 years ago, it would be worth ¥1,481.52 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,496.18, while ¥1000 invested 1 year ago would be worth ¥1,179.8. This corresponds to total returns of 48.15%, 49.62%, 17.98%, respectively, with annualized returns of 4.01%, 8.39%, 17.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2282.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 03, 2026	5,795	5,910	5,910	5,927	5,782	588,200
June 02, 2026	5,858	5,834	5,834	5,937	5,716	690,800
June 01, 2026	6,015	5,925	5,925	6,047	5,893	904,200
May 29, 2026	5,980	6,106	6,106	6,165	5,980	764,800
May 28, 2026	6,049	6,037	6,037	6,114	6,005	852,000
May 27, 2026	5,924	5,987	5,987	6,022	5,858	826,700
May 26, 2026	6,004	5,921	5,921	6,004	5,909	587,800
May 25, 2026	6,041	6,012	6,012	6,059	5,997	466,800
May 22, 2026	6,130	6,066	6,066	6,148	6,017	577,500
May 21, 2026	6,315	6,230	6,230	6,344	6,230	417,100
May 20, 2026	6,341	6,315	6,315	6,445	6,286	507,400
May 19, 2026	6,187	6,341	6,341	6,355	6,143	669,600
May 18, 2026	6,142	6,099	6,099	6,224	6,057	551,600
May 15, 2026	6,069	6,108	6,108	6,172	6,026	705,400
May 14, 2026	6,270	6,169	6,169	6,288	6,095	526,000
May 13, 2026	6,158	6,237	6,237	6,336	6,134	670,100
May 12, 2026	6,035	6,080	6,080	6,121	5,987	775,800
May 11, 2026	6,302	6,078	6,078	6,424	6,078	1.84M
May 08, 2026	6,697	6,568	6,568	6,712	6,499	959,100
May 07, 2026	6,446	6,597	6,597	6,665	6,423	835,300
May 01, 2026	6,470	6,527	6,527	6,547	6,442	407,200
April 30, 2026	6,543	6,492	6,492	6,558	6,430	452,300
April 28, 2026	6,530	6,568	6,568	6,568	6,480	288,200
April 27, 2026	6,469	6,483	6,483	6,559	6,462	308,500
April 24, 2026	6,534	6,591	6,591	6,625	6,464	391,800
April 23, 2026	6,515	6,539	6,539	6,578	6,451	430,100
April 22, 2026	6,723	6,615	6,615	6,736	6,604	246,800
April 21, 2026	6,799	6,725	6,725	6,834	6,713	306,600
April 20, 2026	6,904	6,814	6,814	6,927	6,814	270,200
April 17, 2026	6,897	6,882	6,882	6,929	6,871	326,300
April 16, 2026	6,983	6,897	6,897	7,012	6,894	366,300
April 15, 2026	6,900	7,046	7,046	7,060	6,900	257,500
April 14, 2026	7,003	6,946	6,946	7,046	6,920	256,000
April 13, 2026	7,042	7,056	7,056	7,108	7,007	237,500
April 10, 2026	7,233	7,043	7,043	7,250	7,042	454,800
April 09, 2026	7,255	7,227	7,227	7,320	7,201	444,400
April 08, 2026	7,355	7,268	7,268	7,383	7,254	489,300
April 07, 2026	7,360	7,243	7,243	7,390	7,201	411,000
April 06, 2026	7,410	7,323	7,323	7,411	7,281	354,900
April 03, 2026	7,308	7,411	7,411	7,420	7,297	373,900
April 02, 2026	7,300	7,376	7,376	7,412	7,281	549,200
April 01, 2026	7,106	7,290	7,290	7,290	7,093	662,800
March 31, 2026	7,065	7,052	7,030	7,149	7,027	262,900
March 30, 2026	6,809	6,999	6,999	7,010	6,745	575,100
March 27, 2026	6,990	7,069	6,909	7,116	6,954	670,500
March 26, 2026	6,936	6,939	6,781.94	6,964	6,894	369,400
March 25, 2026	6,871	6,907	6,750.67	6,948	6,838	368,000
March 24, 2026	6,797	6,838	6,683.23	6,877	6,777	397,100
March 23, 2026	6,732	6,711	6,559.1	6,756	6,641	573,800
March 19, 2026	6,810	6,803	6,649.02	6,910	6,779	746,000
March 18, 2026	6,840	6,899	6,742.85	6,900	6,805	420,600
March 17, 2026	6,719	6,847	6,692.02	6,863	6,710	695,600
March 16, 2026	6,670	6,719	6,566.92	6,739	6,642	568,300
March 13, 2026	6,539	6,549	6,400.77	6,639	6,532	510,800
March 12, 2026	6,710	6,586	6,436.93	6,721	6,520	590,900
March 11, 2026	6,788	6,795	6,641.2	6,844	6,769	460,800
March 10, 2026	6,853	6,765	6,606.02	6,853	6,710	146,700
March 09, 2026	6,732	6,753	6,600.15	6,800	6,670	585,400
March 06, 2026	6,827	6,857	6,701.8	6,883	6,760	481,000
March 05, 2026	7,020	6,887	6,731.12	7,112	6,887	502,100