NH Foods

2282 · TSE · JPY

¥1,997.00−0.55%−¥11.00

Close · October 2, 2026

Price history

+0.59% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026¥1,997.00
October 1, 2026¥2,008.00
September 30, 2026¥1,986.50
September 29, 2026¥1,955.50
September 28, 2026¥2,018.00
September 25, 2026¥2,014.67
September 24, 2026¥2,013.00
September 18, 2026¥2,026.00
September 17, 2026¥2,097.33
September 16, 2026¥2,070.33
September 15, 2026¥2,083.67
September 14, 2026¥2,098.00
September 11, 2026¥2,082.33
September 10, 2026¥2,047.67
September 9, 2026¥2,047.33
September 8, 2026¥2,069.67
September 7, 2026¥2,025.33
September 4, 2026¥2,030.00
September 3, 2026¥2,039.33
September 2, 2026¥2,108.67
September 1, 2026¥2,124.33
August 31, 2026¥2,101.00
August 28, 2026¥2,121.67
August 27, 2026¥2,110.67
August 26, 2026¥2,122.00
August 25, 2026¥2,135.67
August 24, 2026¥2,130.33
August 21, 2026¥2,141.00
August 20, 2026¥2,138.00
August 19, 2026¥2,108.33
August 18, 2026¥2,108.00
August 17, 2026¥2,102.00
August 14, 2026¥2,102.33
August 13, 2026¥2,075.00
August 12, 2026¥2,062.00
August 10, 2026¥2,032.67
August 7, 2026¥2,036.67
August 6, 2026¥1,999.33
August 5, 2026¥1,953.33
August 4, 2026¥1,932.00
August 3, 2026¥2,109.33
July 31, 2026¥2,083.33
July 30, 2026¥2,192.00
July 29, 2026¥2,223.33
July 28, 2026¥2,158.33
July 27, 2026¥2,128.33
July 24, 2026¥2,083.67
July 23, 2026¥2,058.00
July 22, 2026¥2,076.33
July 21, 2026¥2,083.67
July 17, 2026¥2,087.00
July 16, 2026¥2,051.00
July 15, 2026¥2,035.00
July 14, 2026¥2,061.00
July 13, 2026¥2,052.67
July 10, 2026¥2,055.33
July 9, 2026¥2,073.33
July 8, 2026¥2,105.33
July 7, 2026¥2,106.67
July 6, 2026¥2,070.33
July 3, 2026¥2,039.00
July 2, 2026¥2,028.00
July 1, 2026¥1,989.67
June 30, 2026¥1,984.33
June 29, 2026¥2,014.67
June 26, 2026¥2,030.33
June 25, 2026¥1,993.00
June 24, 2026¥1,996.67
June 23, 2026¥1,990.00
June 22, 2026¥1,959.67
June 19, 2026¥1,976.00
June 18, 2026¥1,971.33
June 17, 2026¥1,970.00
June 16, 2026¥2,016.67
June 15, 2026¥2,029.67
June 12, 2026¥2,022.33
June 11, 2026¥2,019.00
June 10, 2026¥2,028.33
June 9, 2026¥2,006.00
June 8, 2026¥2,037.33
June 5, 2026¥1,981.00
June 4, 2026¥1,945.33
June 3, 2026¥1,970.00
June 2, 2026¥1,944.67
June 1, 2026¥1,975.00
May 29, 2026¥2,035.33
May 28, 2026¥2,012.33
May 27, 2026¥1,995.67
May 26, 2026¥1,973.67
May 25, 2026¥2,004.00
May 22, 2026¥2,022.00
May 21, 2026¥2,076.67
May 20, 2026¥2,105.00
May 19, 2026¥2,113.67
May 18, 2026¥2,033.00
May 15, 2026¥2,036.00
May 14, 2026¥2,056.33
May 13, 2026¥2,079.00
May 12, 2026¥2,026.67
May 11, 2026¥2,026.00
May 8, 2026¥2,189.33
May 7, 2026¥2,199.00
May 1, 2026¥2,175.67
April 30, 2026¥2,164.00
April 28, 2026¥2,189.33
April 27, 2026¥2,161.00
April 24, 2026¥2,197.00
April 23, 2026¥2,179.67
April 22, 2026¥2,205.00
April 21, 2026¥2,241.67
April 20, 2026¥2,271.33
April 17, 2026¥2,294.00
April 16, 2026¥2,299.00
April 15, 2026¥2,348.67
April 14, 2026¥2,315.33
April 13, 2026¥2,352.00
April 10, 2026¥2,347.67
April 9, 2026¥2,409.00
April 8, 2026¥2,422.67
April 7, 2026¥2,414.33
April 6, 2026¥2,441.00
April 3, 2026¥2,470.33
April 2, 2026¥2,458.67
April 1, 2026¥2,430.00
March 31, 2026¥2,343.33
March 30, 2026¥2,333.00
March 27, 2026¥2,356.33
March 26, 2026¥2,313.00
March 25, 2026¥2,302.33
March 24, 2026¥2,279.33
March 23, 2026¥2,237.00
March 19, 2026¥2,267.67
March 18, 2026¥2,299.67
March 17, 2026¥2,282.33
March 16, 2026¥2,239.67
March 13, 2026¥2,183.00
March 12, 2026¥2,195.33
March 11, 2026¥2,265.00
March 10, 2026¥2,253.00
March 9, 2026¥2,251.00
March 6, 2026¥2,285.67
March 5, 2026¥2,295.67
March 4, 2026¥2,317.00
March 3, 2026¥2,366.67
March 2, 2026¥2,388.00
February 27, 2026¥2,383.00
February 26, 2026¥2,332.00
February 25, 2026¥2,350.33
February 24, 2026¥2,352.33
February 20, 2026¥2,302.00
February 19, 2026¥2,325.67
February 18, 2026¥2,302.00
February 17, 2026¥2,300.67
February 16, 2026¥2,319.67
February 13, 2026¥2,325.00
February 12, 2026¥2,275.33
February 10, 2026¥2,271.67
February 9, 2026¥2,300.33
February 6, 2026¥2,271.67
February 5, 2026¥2,269.00
February 4, 2026¥2,258.33
February 3, 2026¥2,310.33
February 2, 2026¥2,388.00
January 30, 2026¥2,322.67
January 29, 2026¥2,305.33
January 28, 2026¥2,297.67
January 27, 2026¥2,332.67
January 26, 2026¥2,328.67
January 23, 2026¥2,323.33
January 22, 2026¥2,348.67
January 21, 2026¥2,376.67
January 20, 2026¥2,406.33
January 19, 2026¥2,354.00
January 16, 2026¥2,285.33
January 15, 2026¥2,302.67
January 14, 2026¥2,299.00
January 13, 2026¥2,287.33
January 9, 2026¥2,250.67
January 8, 2026¥2,234.67
January 7, 2026¥2,217.67
January 6, 2026¥2,220.00
January 5, 2026¥2,211.00
December 30, 2025¥2,185.67
December 29, 2025¥2,176.33
December 26, 2025¥2,178.67
December 25, 2025¥2,177.67
December 24, 2025¥2,195.67
December 23, 2025¥2,208.00
December 22, 2025¥2,201.00
December 19, 2025¥2,275.33
December 18, 2025¥2,276.33
December 17, 2025¥2,258.67
December 16, 2025¥2,274.00
December 15, 2025¥2,248.67
December 12, 2025¥2,236.67
December 11, 2025¥2,234.67
December 10, 2025¥2,239.67
December 9, 2025¥2,212.33
December 8, 2025¥2,225.33
December 5, 2025¥2,224.00
December 4, 2025¥2,245.67
December 3, 2025¥2,287.67
December 2, 2025¥2,311.67
December 1, 2025¥2,293.67
November 28, 2025¥2,302.00
November 27, 2025¥2,311.67
November 26, 2025¥2,353.33
November 25, 2025¥2,314.00
November 21, 2025¥2,313.00
November 20, 2025¥2,293.00
November 19, 2025¥2,319.33
November 18, 2025¥2,278.33
November 17, 2025¥2,242.33
November 14, 2025¥2,259.67
November 13, 2025¥2,216.67
November 12, 2025¥2,185.67
November 11, 2025¥2,174.00
November 10, 2025¥2,183.00
November 7, 2025¥2,190.67
November 6, 2025¥2,142.67
November 5, 2025¥2,145.67
November 4, 2025¥1,897.67
October 31, 2025¥1,893.33
October 30, 2025¥1,896.33
October 29, 2025¥1,869.67
October 28, 2025¥1,915.33
October 27, 2025¥1,926.00
October 24, 2025¥1,927.00
October 23, 2025¥1,924.67
October 22, 2025¥1,914.67
October 21, 2025¥1,900.00
October 20, 2025¥1,914.33
October 17, 2025¥1,893.67
October 16, 2025¥1,891.00
October 15, 2025¥1,926.00
October 14, 2025¥1,915.00
October 10, 2025¥1,941.33
October 9, 2025¥1,943.33
October 8, 2025¥1,995.67
October 7, 2025¥1,993.67
October 6, 2025¥1,978.67
October 3, 2025¥1,954.67
October 2, 2025¥1,985.33

At a glance

  • The company

    NH Foods Ltd. engages in manufacturing and selling ham, sausage, processed food, meat, and dairy product in Japan and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS ¥38.15 (estimate ¥38.49)

  • Next event

    Quarterly results · November 2, 2026

  • Dividend

    Ex-dividend on March 30, 2027

Where the price stands

52-wk low¥1,849.00
52-wk high¥2,473.33

−19.26% from the high

Performance

StockNikkei 225
1 month−5.30%+6.19%
Year to date−8.63%+35.70%
1 year+0.59%+52.01%

Analysts · 8 analysts

Average target¥2,237.92+12.06% vs. price

Buy 3 · Hold 3 · Sell 2 · Hold

Latest news

All news

Numbers and valuation

Full valuation
Market cap
¥548.47B
P/E
16.6
EPS
¥120.42
Volume
2.07M
Dividend yield
9.01%

Stocks to explore

Other companies in the Consumer sector