Nippon Hume Corporation - 5262.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,200	3,085	3,085	3,250	3,085	330,200
August 15, 2025	3,205	3,150	3,150	3,210	3,135	247,900
August 14, 2025	3,135	3,175	3,175	3,175	3,105	178,900
August 13, 2025	3,140	3,160	3,160	3,215	3,090	362,600
August 12, 2025	3,240	3,120	3,120	3,330	3,070	634,100
August 08, 2025	3,340	3,205	3,205	3,365	3,120	998,300
August 07, 2025	3,480	3,330	3,330	3,480	3,240	810,200
August 06, 2025	2,910	3,290	3,290	3,355	2,910	1.74M
August 05, 2025	2,899	2,910	2,910	2,923	2,850	568,200
August 04, 2025	2,635	2,880	2,880	2,933	2,583	1.1M
August 01, 2025	2,602	2,670	2,670	2,670	2,579	420,200
July 31, 2025	2,555	2,630	2,630	2,633	2,526	481,800
July 30, 2025	2,467	2,530	2,530	2,565	2,459	366,300
July 29, 2025	2,505	2,473	2,473	2,530	2,464	292,500
July 28, 2025	2,491	2,529	2,529	2,600	2,486	822,200
July 25, 2025	2,391	2,410	2,410	2,435	2,372	296,600
July 24, 2025	2,375	2,386	2,386	2,394	2,352	229,900
July 23, 2025	2,398	2,380	2,380	2,413	2,349	263,900
July 22, 2025	2,314	2,374	2,374	2,395	2,280	333,600
July 18, 2025	2,323	2,291	2,291	2,333	2,272	193,700
July 17, 2025	2,364	2,310	2,310	2,383	2,310	244,300
July 16, 2025	2,401	2,364	2,364	2,459	2,353	499,700
July 15, 2025	2,417	2,419	2,419	2,488	2,351	796,400
July 14, 2025	2,441	2,432	2,432	2,516	2,421	968,100
July 11, 2025	2,394	2,431	2,431	2,561	2,385	1.5M
July 10, 2025	2,378	2,350	2,350	2,397	2,330	607,900
July 09, 2025	2,290	2,355	2,355	2,362	2,274	542,800
July 08, 2025	2,280	2,308	2,308	2,331	2,255	676,000
July 07, 2025	2,184	2,291	2,291	2,315	2,154	1.33M
July 04, 2025	2,080	2,143	2,143	2,151	2,079	377,000
July 03, 2025	2,099	2,089	2,089	2,099	2,065	185,700
July 02, 2025	2,051	2,081	2,081	2,115	2,029	357,900
July 01, 2025	2,160	2,062	2,062	2,160	2,062	444,700
June 30, 2025	2,148	2,178	2,178	2,229	2,144	424,900
June 27, 2025	2,148	2,143	2,143	2,177	2,139	241,500
June 26, 2025	2,185	2,151	2,151	2,189	2,143	271,100
June 25, 2025	2,160	2,174	2,174	2,182	2,112	308,000
June 24, 2025	2,162	2,154	2,154	2,201	2,136	350,300
June 23, 2025	2,215	2,146	2,146	2,230	2,146	387,400
June 20, 2025	2,250	2,231	2,231	2,275	2,212	437,100
June 19, 2025	2,300	2,273	2,273	2,308	2,243	359,100
June 18, 2025	2,323	2,298	2,298	2,328	2,261	553,600
June 17, 2025	2,164	2,293	2,293	2,310	2,155	870,900
June 16, 2025	2,211	2,164	2,164	2,306	2,164	595,200
June 13, 2025	2,292	2,235	2,235	2,339	2,233	815,300
June 12, 2025	2,196	2,280	2,280	2,288	2,181	967,100
June 11, 2025	2,266	2,205	2,205	2,294	2,175	1.14M
June 10, 2025	2,108	2,220	2,220	2,265	2,099	1.81M
June 09, 2025	2,016	2,088	2,088	2,089	1,990	819,300
June 06, 2025	2,032	2,005	2,005	2,034	1,973	683,500
June 05, 2025	2,119	2,024	2,024	2,159	2,012	1.18M
June 04, 2025	2,080	2,104	2,104	2,263	2,071	2.4M
June 03, 2025	2,426	2,100	2,100	2,426	2,100	3.11M
June 02, 2025	2,140	2,399	2,399	2,414	2,129	3.17M
May 30, 2025	1,974	2,150	2,150	2,157	1,962	3.11M
May 29, 2025	1,830	1,969	1,969	1,973	1,805	2.47M
May 28, 2025	1,668	1,630	1,630	1,674	1,630	138,100
May 27, 2025	1,645	1,664	1,664	1,665	1,635	93,700
May 26, 2025	1,630	1,635	1,635	1,648	1,614	93,500
May 23, 2025	1,609	1,619	1,619	1,630	1,601	128,000

Nippon Hume Corporation (5262.T) JPX