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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	3,995	4,010	4,010	4,040	3,880	277,500
September 26, 2025	3,890	3,940	3,940	4,035	3,870	334,800
September 25, 2025	3,920	3,920	3,920	4,015	3,920	228,100
September 24, 2025	4,015	3,920	3,920	4,015	3,890	308,700
September 22, 2025	4,185	4,045	4,045	4,190	4,045	426,900
September 19, 2025	4,265	4,145	4,145	4,290	3,945	1.15M
September 18, 2025	4,040	4,125	4,125	4,125	3,880	1.19M
September 17, 2025	3,990	3,830	3,830	3,990	3,805	670,900
September 16, 2025	3,700	4,030	4,030	4,080	3,540	1.05M
September 12, 2025	3,700	3,695	3,695	3,835	3,615	524,300
September 11, 2025	3,800	3,680	3,680	3,960	3,650	866,600
September 10, 2025	3,905	3,785	3,785	3,950	3,725	594,900
September 09, 2025	4,125	3,885	3,885	4,245	3,850	1.08M
September 08, 2025	4,025	4,080	4,080	4,475	4,010	1.93M
September 05, 2025	4,945	4,190	4,190	5,380	4,190	1.47M
September 04, 2025	4,335	4,890	4,890	4,890	4,210	3.47M
September 03, 2025	3,730	4,230	4,230	4,310	3,670	3.54M
September 02, 2025	3,380	3,710	3,710	3,770	3,370	1.23M
September 01, 2025	3,220	3,375	3,375	3,405	3,210	443,500
August 29, 2025	3,380	3,260	3,260	3,415	3,185	555,400
August 28, 2025	3,200	3,340	3,340	3,350	3,155	891,200
August 27, 2025	3,100	3,100	3,100	3,110	3,010	416,900
August 26, 2025	2,972	3,045	3,045	3,045	2,951	245,500
August 25, 2025	3,060	3,000	3,000	3,060	2,986	323,400
August 22, 2025	2,998	2,982	2,982	3,020	2,942	266,500
August 21, 2025	2,918	2,932	2,932	2,950	2,892	187,700
August 20, 2025	2,985	2,930	2,930	2,998	2,910	267,000
August 19, 2025	3,065	3,015	3,015	3,080	2,980	373,300
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

Nippon Hume Corporation (5262.T) JPX