NH Foods Ltd. (2282.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2282.T Historical Return
If you invested ¥1000 in NH Foods Ltd. (2282.T) 10 years ago, it would be worth ¥1,484.23 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,612.08, while ¥1000 invested 1 year ago would be worth ¥1,021.66. This corresponds to total returns of 48.42%, 61.21%, 2.17%, respectively, with annualized returns of 4.03%, 10.02%, 2.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2282.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 2,000 | 1,997 | 1,997 | 2,014 | 1,985 | 2.07M |
| October 01, 2026 | 1,986.5 | 2,008 | 2,008 | 2,033.5 | 1,974 | 2.07M |
| September 30, 2026 | 1,952.5 | 1,986.5 | 1,986.5 | 1,992.5 | 1,943.5 | 1.85M |
| September 29, 2026 | 2,007 | 1,955.5 | 1,955.5 | 2,013.5 | 1,941 | 1.37M |
| September 28, 2026 | 2,015 | 2,018 | 2,018 | 2,030.67 | 2,013 | 1.68M |
| September 25, 2026 | 2,007.33 | 2,014.67 | 2,014.67 | 2,021.67 | 2,004 | 1.25M |
| September 24, 2026 | 2,043.33 | 2,013 | 2,013 | 2,043.33 | 2,002.67 | 1.58M |
| September 18, 2026 | 2,083.33 | 2,026 | 2,026 | 2,083.33 | 2,026 | 3.68M |
| September 17, 2026 | 2,096.33 | 2,097.33 | 2,097.33 | 2,106 | 2,085.33 | 1.04M |
| September 16, 2026 | 2,115.33 | 2,070.33 | 2,070.33 | 2,116.33 | 2,070.33 | 1.17M |
| September 15, 2026 | 2,117 | 2,083.67 | 2,083.67 | 2,121.33 | 2,075 | 1.27M |
| September 14, 2026 | 2,103.67 | 2,098 | 2,098 | 2,112 | 2,084 | 1.5M |
| September 11, 2026 | 2,017.67 | 2,082.33 | 2,082.33 | 2,082.33 | 2,017.67 | 2.42M |
| September 10, 2026 | 2,034.67 | 2,047.67 | 2,047.67 | 2,056.33 | 2,029.33 | 1.75M |
| September 09, 2026 | 2,055.67 | 2,047.33 | 2,047.33 | 2,062.67 | 2,037.67 | 1.85M |
| September 08, 2026 | 2,026.67 | 2,069.67 | 2,069.67 | 2,073.67 | 2,024 | 1.85M |
| September 07, 2026 | 2,030 | 2,025.33 | 2,025.33 | 2,040.33 | 2,019.33 | 1.47M |
| September 04, 2026 | 2,033.33 | 2,030 | 2,030 | 2,044.67 | 2,005.67 | 2.06M |
| September 03, 2026 | 2,069 | 2,039.33 | 2,039.33 | 2,087.67 | 2,039.33 | 2.5M |
| September 02, 2026 | 2,103.33 | 2,108.67 | 2,108.67 | 2,134.33 | 2,100.33 | 1.34M |
| September 01, 2026 | 2,100 | 2,124.33 | 2,124.33 | 2,131.67 | 2,099.67 | 998,700 |
| August 31, 2026 | 2,118 | 2,101 | 2,101 | 2,126.33 | 2,093.67 | 1.5M |
| August 28, 2026 | 2,103.33 | 2,121.67 | 2,121.67 | 2,126.33 | 2,099.67 | 1.27M |
| August 27, 2026 | 2,115.67 | 2,110.67 | 2,110.67 | 2,136.67 | 2,106 | 1.06M |
| August 26, 2026 | 2,133 | 2,122 | 2,122 | 2,143.67 | 2,113.33 | 901,800 |
| August 25, 2026 | 2,162.33 | 2,135.67 | 2,135.67 | 2,168.67 | 2,132.33 | 1.03M |
| August 24, 2026 | 2,144 | 2,130.33 | 2,130.33 | 2,148.33 | 2,117.33 | 1.32M |
| August 21, 2026 | 2,128.33 | 2,141 | 2,141 | 2,169.33 | 2,128.33 | 2.42M |
| August 20, 2026 | 2,139 | 2,138 | 2,138 | 2,142.67 | 2,114 | 1.92M |
| August 19, 2026 | 2,136 | 2,108.33 | 2,108.33 | 2,143 | 2,082.67 | 1.95M |
| August 18, 2026 | 2,074.33 | 2,108 | 2,108 | 2,110.67 | 2,063.67 | 2.15M |
| August 17, 2026 | 2,116.67 | 2,102 | 2,102 | 2,116.67 | 2,091 | 1.3M |
| August 14, 2026 | 2,079 | 2,102.33 | 2,102.33 | 2,110.33 | 2,066.67 | 1.83M |
| August 13, 2026 | 2,082 | 2,075 | 2,075 | 2,086.33 | 2,047.67 | 1.77M |
| August 12, 2026 | 2,056.67 | 2,062 | 2,062 | 2,075 | 2,050 | 1.54M |
| August 10, 2026 | 2,006 | 2,032.67 | 2,032.67 | 2,046.67 | 2,000 | 1.34M |
| August 07, 2026 | 2,018 | 2,036.67 | 2,036.67 | 2,042.67 | 2,004.67 | 1.85M |
| August 06, 2026 | 1,953.33 | 1,999.33 | 1,999.33 | 2,000.67 | 1,953.33 | 2.52M |
| August 05, 2026 | 1,923.67 | 1,953.33 | 1,953.33 | 1,983 | 1,918.67 | 2.91M |
| August 04, 2026 | 1,988.33 | 1,932 | 1,932 | 1,991.67 | 1,914.33 | 6.5M |
| August 03, 2026 | 2,104.33 | 2,109.33 | 2,109.33 | 2,131.33 | 2,084.67 | 2.7M |
| July 31, 2026 | 2,125.33 | 2,083.33 | 2,083.33 | 2,145.67 | 2,081.67 | 2.64M |
| July 30, 2026 | 2,223.33 | 2,192 | 2,192 | 2,240.67 | 2,176.67 | 1.75M |
| July 29, 2026 | 2,191.67 | 2,223.33 | 2,223.33 | 2,240.67 | 2,161.67 | 1.75M |
| July 28, 2026 | 2,150 | 2,158.33 | 2,158.33 | 2,175 | 2,139.67 | 1.43M |
| July 27, 2026 | 2,110.33 | 2,128.33 | 2,128.33 | 2,128.33 | 2,096 | 1.33M |
| July 24, 2026 | 2,054 | 2,083.67 | 2,083.67 | 2,086.67 | 2,047.33 | 1.17M |
| July 23, 2026 | 2,056.67 | 2,058 | 2,058 | 2,063.33 | 2,047.67 | 1.15M |
| July 22, 2026 | 2,056 | 2,076.33 | 2,076.33 | 2,081 | 2,047.67 | 1.56M |
| July 21, 2026 | 2,098 | 2,083.67 | 2,083.67 | 2,125 | 2,073 | 1.6M |
| July 17, 2026 | 2,075.67 | 2,087 | 2,087 | 2,115.33 | 2,075.33 | 1.82M |
| July 16, 2026 | 2,044.67 | 2,051 | 2,051 | 2,063.67 | 2,040.67 | 1.18M |
| July 15, 2026 | 2,061 | 2,035 | 2,035 | 2,071.33 | 2,031.67 | 1.41M |
| July 14, 2026 | 2,066.67 | 2,061 | 2,061 | 2,088.33 | 2,052 | 1.24M |
| July 13, 2026 | 2,062.33 | 2,052.67 | 2,052.67 | 2,069.33 | 2,041.67 | 1.02M |
| July 10, 2026 | 2,087.67 | 2,055.33 | 2,055.33 | 2,087.67 | 2,050 | 1.4M |
| July 09, 2026 | 2,086.67 | 2,073.33 | 2,073.33 | 2,087 | 2,058.67 | 1.19M |
| July 08, 2026 | 2,108.33 | 2,105.33 | 2,105.33 | 2,119 | 2,086.33 | 1.83M |
| July 07, 2026 | 2,083.33 | 2,106.67 | 2,106.67 | 2,115 | 2,063 | 1.78M |
| July 06, 2026 | 2,050.33 | 2,070.33 | 2,070.33 | 2,075.33 | 2,048 | 940,200 |
AD
