NH Foods Ltd. (2282.T) JPX

Currency In JPY

2282.T Historical Return

If you invested ¥1000 in NH Foods Ltd. (2282.T) 10 years ago, it would be worth ¥1,680.18 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,645.41, while ¥1000 invested 1 year ago would be worth ¥1,255.46. This corresponds to total returns of 68.02%, 64.54%, 25.55%, respectively, with annualized returns of 5.32%, 10.47%, 25.55%.

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
July 31, 2026	6,376	6,250	6,250	6,437	6,245	880,800
July 30, 2026	6,670	6,576	6,576	6,722	6,530	584,200
July 29, 2026	6,575	6,670	6,670	6,722	6,485	584,900
July 28, 2026	6,450	6,475	6,475	6,525	6,419	476,400
July 27, 2026	6,331	6,385	6,385	6,385	6,288	444,300
July 24, 2026	6,162	6,251	6,251	6,260	6,142	390,200
July 23, 2026	6,170	6,174	6,174	6,190	6,143	384,000
July 22, 2026	6,168	6,229	6,229	6,243	6,143	518,400
July 21, 2026	6,294	6,251	6,251	6,375	6,219	533,000
July 17, 2026	6,227	6,261	6,261	6,346	6,226	605,300
July 16, 2026	6,134	6,153	6,153	6,191	6,122	394,800
July 15, 2026	6,183	6,105	6,105	6,214	6,095	468,700
July 14, 2026	6,200	6,183	6,183	6,265	6,156	412,400
July 13, 2026	6,187	6,158	6,158	6,208	6,125	341,500
July 10, 2026	6,263	6,166	6,166	6,263	6,150	468,200
July 09, 2026	6,260	6,220	6,220	6,261	6,176	395,000
July 08, 2026	6,325	6,316	6,316	6,357	6,259	610,300
July 07, 2026	6,250	6,320	6,320	6,345	6,189	592,500
July 06, 2026	6,151	6,211	6,211	6,226	6,144	313,400
July 03, 2026	6,180	6,117	6,117	6,260	6,117	505,400
July 02, 2026	6,069	6,084	6,084	6,105	6,024	400,400
July 01, 2026	5,943	5,969	5,969	6,028	5,904	663,200
June 30, 2026	6,050	5,953	5,953	6,093	5,953	783,200
June 29, 2026	6,020	6,044	6,044	6,170	6,010	584,300
June 26, 2026	6,013	6,091	6,091	6,117	5,957	445,300
June 25, 2026	5,993	5,979	5,979	6,062	5,975	449,000
June 24, 2026	5,980	5,990	5,990	6,043	5,919	354,400
June 23, 2026	5,879	5,970	5,970	6,018	5,875	563,200
June 22, 2026	5,944	5,879	5,879	5,955	5,879	378,000
June 19, 2026	5,850	5,928	5,928	5,944	5,801	529,700
June 18, 2026	5,900	5,914	5,914	5,953	5,867	433,500
June 17, 2026	6,010	5,910	5,910	6,050	5,898	665,800
June 16, 2026	6,079	6,050	6,050	6,115	6,002	361,100
June 15, 2026	6,075	6,089	6,089	6,182	6,060	399,900
June 12, 2026	6,147	6,067	6,067	6,148	6,025	721,900
June 11, 2026	6,160	6,057	6,057	6,196	6,029	457,300
June 10, 2026	6,032	6,085	6,085	6,085	5,951	645,600
June 09, 2026	6,040	6,018	6,018	6,150	6,012	564,700
June 08, 2026	6,043	6,112	6,112	6,112	6,012	592,600
June 05, 2026	5,886	5,943	5,943	5,990	5,878	525,700
June 04, 2026	5,910	5,836	5,836	5,953	5,836	449,300
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