Tokyo - Delayed Quote
JPY
HUMAN MADE Inc. (456A.T)
2,120.00
+46.00
(+2.22%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2,078.00
2,160.00
2,043.00
2,120.00
2,120.00
669,300
Oct 29, 2026
2,093.00
2,140.00
2,041.00
2,074.00
2,074.00
484,000
Oct 28, 2026
2,073.00
2,132.00
2,011.00
2,093.00
2,093.00
745,200
Oct 27, 2026
1,923.00
2,103.00
1,917.00
2,088.00
2,088.00
1,051,700
Oct 26, 2026
1,896.00
1,957.00
1,886.00
1,911.00
1,911.00
497,300
Oct 23, 2026
1,855.00
1,929.00
1,825.00
1,920.00
1,920.00
747,300
Oct 22, 2026
1,861.00
1,934.00
1,856.00
1,880.00
1,880.00
1,399,100
Oct 21, 2026
1,787.00
1,907.00
1,752.00
1,891.00
1,891.00
1,157,200
Oct 20, 2026
1,817.00
1,844.00
1,736.00
1,760.00
1,760.00
749,700
Oct 19, 2026
1,914.00
1,921.00
1,804.00
1,811.00
1,811.00
1,784,900
Oct 16, 2026
1,980.00
2,017.00
1,935.00
1,980.00
1,980.00
789,000
Oct 15, 2026
1,960.00
2,037.00
1,890.00
1,915.00
1,915.00
1,364,900
Oct 14, 2026
1,989.00
2,011.00
1,927.00
1,960.00
1,960.00
1,148,600
Oct 13, 2026
1,956.00
1,998.00
1,872.00
1,985.00
1,985.00
908,900
Oct 9, 2026
2,005.00
2,033.00
1,936.00
1,982.00
1,982.00
590,400
Oct 8, 2026
2,070.00
2,095.00
2,009.00
2,024.00
2,024.00
647,300
Oct 7, 2026
2,105.00
2,120.00
2,012.00
2,049.00
2,049.00
1,059,700
Oct 6, 2026
2,098.00
2,217.00
2,083.00
2,140.00
2,140.00
1,123,900
Oct 5, 2026
2,120.00
2,226.00
2,092.00
2,097.00
2,097.00
1,350,700
Oct 2, 2026
2,089.00
2,186.00
2,079.00
2,170.00
2,170.00
1,972,400
Oct 1, 2026
1,910.00
2,064.00
1,902.00
2,060.00
2,060.00
1,148,300
Sep 30, 2026
1,896.00
1,951.00
1,865.00
1,922.00
1,922.00
690,300
Sep 29, 2026
1,894.00
1,952.00
1,869.00
1,929.00
1,929.00
1,311,100
Sep 28, 2026
1,770.00
2,019.00
1,746.00
1,967.00
1,967.00
2,323,200
Sep 25, 2026
1,757.00
1,786.00
1,723.00
1,763.00
1,763.00
700,700
Sep 24, 2026
1,683.00
1,775.00
1,631.00
1,775.00
1,775.00
1,075,300
Sep 18, 2026
1,602.00
1,695.00
1,578.00
1,682.00
1,682.00
1,073,100
Sep 17, 2026
1,560.00
1,635.00
1,536.00
1,598.00
1,598.00
848,000
Sep 16, 2026
1,450.00
1,554.00
1,424.00
1,544.00
1,544.00
933,700
Sep 15, 2026
1,414.00
1,489.00
1,396.00
1,459.00
1,459.00
779,900
Sep 14, 2026
1,407.00
1,474.00
1,360.00
1,394.00
1,394.00
1,733,000
Sep 11, 2026
1,366.00
1,415.00
1,336.00
1,377.00
1,377.00
884,100
Sep 10, 2026
1,472.00
1,498.00
1,406.00
1,420.00
1,420.00
649,400
Sep 9, 2026
1,490.00
1,492.00
1,428.00
1,458.00
1,458.00
571,700
Sep 8, 2026
1,520.00
1,539.00
1,490.00
1,502.00
1,502.00
286,300
Sep 7, 2026
1,562.00
1,572.00
1,493.00
1,510.00
1,510.00
482,500
Sep 4, 2026
1,496.00
1,575.00
1,489.00
1,562.00
1,562.00
427,600
Sep 3, 2026
1,485.00
1,492.00
1,435.00
1,466.00
1,466.00
645,400
Sep 2, 2026
1,598.00
1,602.00
1,503.00
1,504.00
1,504.00
494,200
Sep 1, 2026
1,700.00
1,706.00
1,596.00
1,614.00
1,614.00
440,600
Aug 31, 2026
1,670.00
1,688.00
1,644.00
1,680.00
1,680.00
346,200
Aug 28, 2026
1,612.00
1,644.00
1,577.00
1,621.00
1,621.00
383,400
Aug 27, 2026
1,678.00
1,681.00
1,570.00
1,581.00
1,581.00
564,200
Aug 26, 2026
1,790.00
1,799.00
1,672.00
1,678.00
1,678.00
380,800
Aug 25, 2026
1,706.00
1,731.00
1,671.00
1,721.00
1,721.00
526,900
Aug 24, 2026
1,660.00
1,699.00
1,637.00
1,657.00
1,657.00
1,087,400
Aug 21, 2026
1,592.00
1,662.00
1,551.00
1,662.00
1,662.00
2,210,500
Aug 20, 2026
1,388.00
1,415.00
1,339.00
1,362.00
1,362.00
448,500
Aug 19, 2026
1,329.00
1,379.00
1,325.00
1,358.00
1,358.00
184,200
Aug 18, 2026
1,405.00
1,415.00
1,351.00
1,358.00
1,358.00
235,800
Aug 17, 2026
1,443.00
1,469.00
1,395.00
1,405.00
1,405.00
161,500
Aug 14, 2026
1,416.00
1,429.00
1,371.00
1,429.00
1,429.00
165,400
Aug 13, 2026
1,406.00
1,428.00
1,406.00
1,416.00
1,416.00
95,800
Aug 12, 2026
1,440.00
1,470.00
1,391.00
1,399.00
1,399.00
200,800
Aug 10, 2026
1,390.00
1,455.00
1,375.00
1,439.00
1,439.00
242,700
Aug 7, 2026
1,393.00
1,395.00
1,352.00
1,385.00
1,385.00
110,500
Aug 6, 2026
1,372.00
1,407.00
1,354.00
1,393.00
1,393.00
187,500
Aug 5, 2026
1,390.00
1,404.00
1,328.00
1,347.00
1,347.00
277,900
Aug 4, 2026
1,312.00
1,375.00
1,296.00
1,362.00
1,362.00
139,700
Aug 3, 2026
1,325.00
1,337.00
1,252.00
1,296.00
1,296.00
259,700
Jul 31, 2026
1,304.00
1,348.00
1,291.00
1,321.00
1,321.00
202,100
Jul 30, 2026
1,316.00
1,354.00
1,271.00
1,304.00
1,304.00
483,400
Jul 29, 2026
1,381.00
1,391.00
1,295.00
1,336.00
1,336.00
778,200
Jul 28, 2026
1,420.00
1,421.00
1,373.00
1,378.00
1,378.00
259,500
Jul 27, 2026
1,380.00
1,421.00
1,374.00
1,419.00
1,419.00
240,700
Jul 24, 2026
1,455.00
1,471.00
1,383.00
1,390.00
1,390.00
400,200
Jul 23, 2026
1,452.00
1,490.00
1,445.00
1,480.00
1,480.00
176,600
Jul 22, 2026
1,477.00
1,484.00
1,434.00
1,456.00
1,456.00
294,400
Jul 21, 2026
1,481.00
1,532.00
1,451.00
1,481.00
1,481.00
360,100
Jul 17, 2026
1,460.00
1,506.00
1,399.00
1,493.00
1,493.00
786,000
Jul 16, 2026
1,504.00
1,575.00
1,504.00
1,550.00
1,550.00
243,500
Jul 15, 2026
1,531.00
1,574.00
1,492.00
1,543.00
1,543.00
237,000
Jul 14, 2026
1,512.00
1,558.00
1,490.00
1,534.00
1,534.00
493,300
Jul 13, 2026
1,533.00
1,546.00
1,450.00
1,482.00
1,482.00
579,000
Jul 10, 2026
1,608.00
1,610.00
1,457.00
1,537.00
1,537.00
1,104,000
Jul 9, 2026
1,610.00
1,698.00
1,606.00
1,635.00
1,635.00
358,100
Jul 8, 2026
1,680.00
1,683.00
1,616.00
1,652.00
1,652.00
233,900
Jul 7, 2026
1,600.00
1,708.00
1,600.00
1,680.00
1,680.00
529,200
Jul 6, 2026
1,591.00
1,652.00
1,567.00
1,622.00
1,622.00
393,100
Jul 3, 2026
1,480.00
1,607.00
1,465.00
1,587.00
1,587.00
893,700
Jul 2, 2026
1,405.00
1,429.00
1,383.00
1,402.00
1,402.00
349,600
Jul 1, 2026
1,494.00
1,524.00
1,339.00
1,356.00
1,356.00
728,400
Jun 30, 2026
1,530.00
1,544.00
1,477.00
1,507.00
1,507.00
334,400
Jun 29, 2026
1,499.00
1,511.00
1,435.00
1,510.00
1,510.00
325,300
Jun 26, 2026
1,536.00
1,543.00
1,461.00
1,477.00
1,477.00
312,300
Jun 25, 2026
1,512.00
1,589.00
1,489.00
1,531.00
1,531.00
424,200
Jun 24, 2026
1,450.00
1,542.00
1,443.00
1,488.00
1,488.00
740,600
Jun 23, 2026
1,458.00
1,505.00
1,436.00
1,442.00
1,442.00
428,700
Jun 22, 2026
1,505.00
1,524.00
1,430.00
1,446.00
1,446.00
638,700
Jun 19, 2026
1,671.00
1,672.00
1,440.00
1,510.00
1,510.00
1,354,000
Jun 18, 2026
1,552.00
1,709.00
1,550.00
1,672.00
1,672.00
527,600
Jun 17, 2026
1,692.00
1,727.00
1,585.00
1,632.00
1,632.00
687,900
Jun 16, 2026
1,821.00
1,821.00
1,495.00
1,691.00
1,691.00
2,808,900
Jun 15, 2026
1,803.00
1,804.00
1,709.00
1,781.00
1,781.00
844,100
Jun 12, 2026
1,574.00
1,669.00
1,535.00
1,648.00
1,648.00
653,000
Jun 11, 2026
1,543.00
1,584.00
1,517.00
1,574.00
1,574.00
329,500
Jun 10, 2026
1,590.00
1,620.00
1,530.00
1,550.00
1,550.00
372,800
Jun 9, 2026
1,543.00
1,650.00
1,469.00
1,628.00
1,628.00
607,600
Jun 8, 2026
1,541.00
1,596.00
1,512.00
1,571.00
1,571.00
402,600
Jun 5, 2026
1,530.00
1,583.00
1,513.00
1,525.00
1,525.00
277,600
Jun 4, 2026
1,577.00
1,611.00
1,513.00
1,521.00
1,521.00
552,000
Jun 3, 2026
1,618.00
1,759.00
1,570.00
1,577.00
1,577.00
1,071,500
Jun 2, 2026
1,565.00
1,717.00
1,541.00
1,698.00
1,698.00
1,447,800
Jun 1, 2026
1,493.00
1,627.00
1,493.00
1,555.00
1,555.00
1,178,200
May 29, 2026
1,279.00
1,430.00
1,260.00
1,397.00
1,397.00
609,300
May 28, 2026
1,296.00
1,319.00
1,242.00
1,279.00
1,279.00
301,600
May 27, 2026
1,347.00
1,369.00
1,293.00
1,314.00
1,314.00
329,600
May 26, 2026
1,310.00
1,395.00
1,304.00
1,368.00
1,368.00
324,900
May 25, 2026
1,457.00
1,459.00
1,315.00
1,334.00
1,334.00
592,900
May 22, 2026
1,385.00
1,445.00
1,379.00
1,427.00
1,427.00
327,000
May 21, 2026
1,398.00
1,422.00
1,337.00
1,355.00
1,355.00
224,700
May 20, 2026
1,420.00
1,482.00
1,361.00
1,379.00
1,379.00
517,400
May 19, 2026
1,252.00
1,399.00
1,245.00
1,390.00
1,390.00
800,700
May 18, 2026
1,275.00
1,275.00
1,210.00
1,252.00
1,252.00
445,400
May 15, 2026
1,294.00
1,298.00
1,241.00
1,275.00
1,275.00
286,800
May 14, 2026
1,329.00
1,337.00
1,283.00
1,288.00
1,288.00
375,400
May 13, 2026
1,420.00
1,423.00
1,324.00
1,344.00
1,344.00
418,100
May 12, 2026
1,468.00
1,525.00
1,416.00
1,428.00
1,428.00
378,400
May 11, 2026
1,440.00
1,528.00
1,427.00
1,498.00
1,498.00
329,200
May 8, 2026
1,484.00
1,535.00
1,440.00
1,467.00
1,467.00
382,800
May 7, 2026
1,453.00
1,539.00
1,452.00
1,516.00
1,516.00
584,400
May 1, 2026
1,506.00
1,519.00
1,415.00
1,452.00
1,452.00
612,300
Apr 30, 2026
1,315.00
1,369.00
1,284.00
1,356.00
1,356.00
448,700
Apr 28, 2026
4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
1,280.00
1,338.00
1,241.00
1,311.00
1,311.00
331,000
Apr 27, 2026
1,270.00
1,302.50
1,220.00
1,227.50
1,227.50
418,400
Apr 24, 2026
1,252.50
1,277.50
1,230.00
1,238.75
1,238.75
370,000
Apr 23, 2026
1,367.50
1,372.50
1,252.50
1,270.00
1,270.00
402,800
Apr 22, 2026
1,420.00
1,420.00
1,367.50
1,385.00
1,385.00
354,000
Apr 21, 2026
1,365.00
1,460.00
1,347.50
1,422.50
1,422.50
522,000
Apr 20, 2026
1,392.50
1,417.50
1,352.50
1,372.50
1,372.50
323,200
Apr 17, 2026
1,462.50
1,485.00
1,405.00
1,405.00
1,405.00
330,800
Apr 16, 2026
1,400.00
1,505.00
1,375.00
1,470.00
1,470.00
1,153,200
Apr 15, 2026
1,317.50
1,392.50
1,317.50
1,355.00
1,355.00
961,200
Apr 14, 2026
1,245.00
1,330.00
1,245.00
1,285.00
1,285.00
442,800
Apr 13, 2026
1,237.50
1,275.00
1,215.00
1,235.00
1,235.00
328,000
Apr 10, 2026
1,295.00
1,302.50
1,240.00
1,250.00
1,250.00
480,000
Apr 9, 2026
1,233.75
1,272.50
1,217.50
1,272.50
1,272.50
535,600
Apr 8, 2026
1,191.25
1,250.00
1,183.75
1,250.00
1,250.00
555,200
Apr 7, 2026
1,207.50
1,252.50
1,168.75
1,175.00
1,175.00
600,400
Apr 6, 2026
1,200.00
1,233.75
1,175.00
1,205.00
1,205.00
573,600
Apr 3, 2026
1,153.75
1,223.75
1,138.75
1,217.50
1,217.50
799,200
Apr 2, 2026
1,217.50
1,217.50
1,121.25
1,137.50
1,137.50
742,400
Apr 1, 2026
1,280.00
1,307.50
1,225.00
1,230.00
1,230.00
614,800
Mar 31, 2026
1,280.00
1,347.50
1,257.50
1,267.50
1,267.50
857,200
Mar 30, 2026
1,357.50
1,357.50
1,272.50
1,325.00
1,325.00
703,200
Mar 27, 2026
1,307.50
1,387.50
1,292.50
1,372.50
1,372.50
880,800
Mar 26, 2026
1,285.00
1,375.00
1,250.00
1,330.00
1,330.00
890,000
Mar 25, 2026
1,220.00
1,320.00
1,205.00
1,290.00
1,290.00
1,142,000
Mar 24, 2026
1,260.00
1,312.50
1,215.00
1,312.50
1,312.50
1,758,800
Mar 23, 2026
1,071.25
1,158.75
1,066.25
1,136.25
1,136.25
1,014,000
Mar 19, 2026
1,100.00
1,155.00
1,076.25
1,087.50
1,087.50
1,181,200
Mar 18, 2026
1,072.50
1,117.50
1,058.75
1,082.50
1,082.50
1,045,600
Mar 17, 2026
1,005.00
1,071.25
993.75
1,055.00
1,055.00
2,741,600
Mar 16, 2026
905.00
953.75
888.75
918.75
918.75
1,262,800
Mar 13, 2026
870.00
902.50
863.75
887.50
887.50
405,600
Mar 12, 2026
895.00
912.50
878.75
896.25
896.25
250,400
Mar 11, 2026
901.25
915.00
890.00
901.25
901.25
414,800
Mar 10, 2026
880.00
900.00
861.25
900.00
900.00
285,600
Mar 9, 2026
880.00
886.25
846.25
868.75
868.75
512,000
Mar 6, 2026
863.75
921.25
862.50
912.50
912.50
352,400
Mar 5, 2026
845.00
916.25
843.75
898.75
898.75
661,200
Mar 4, 2026
790.00
826.25
790.00
821.25
821.25
386,800
Mar 3, 2026
812.50
830.00
807.50
821.25
821.25
367,200
Mar 2, 2026
795.00
842.50
762.50
826.25
826.25
1,052,400
Feb 27, 2026
808.75
822.50
795.00
807.50
807.50
1,240,000
Feb 26, 2026
847.50
847.50
803.75
808.75
808.75
822,000
Feb 25, 2026
850.00
850.00
833.75
847.50
847.50
612,000
Feb 24, 2026
837.50
852.50
823.75
832.50
832.50
385,200
Feb 20, 2026
886.25
896.25
841.25
848.75
848.75
832,000
Feb 19, 2026
872.50
906.25
860.00
903.75
903.75
887,200
Feb 18, 2026
896.25
906.25
876.25
885.00
885.00
702,400
Feb 17, 2026
940.00
960.00
886.25
907.50
907.50
1,032,400
Feb 16, 2026
950.00
993.75
927.50
927.50
927.50
384,800
Feb 13, 2026
965.00
977.50
935.00
947.50
947.50
248,800
Feb 12, 2026
937.50
968.75
916.25
965.00
965.00
347,600
Feb 10, 2026
937.50
947.50
925.00
937.50
937.50
579,600
Feb 9, 2026
947.50
951.25
927.50
947.50
947.50
179,600
Feb 6, 2026
950.00
952.50
921.25
936.25
936.25
405,200
Feb 5, 2026
962.50
971.25
945.00
956.25
956.25
222,000
Feb 4, 2026
982.50
1,006.25
955.00
958.75
958.75
344,400
Feb 3, 2026
941.25
977.50
941.25
950.00
950.00
311,200
Feb 2, 2026
962.50
963.75
930.00
941.25
941.25
794,000
Jan 30, 2026
938.75
971.25
930.00
962.50
962.50
808,000
Jan 29, 2026
947.50
971.25
940.00
970.00
970.00
327,200
Jan 28, 2026
986.25
995.00
950.00
960.00
960.00
638,800
Jan 27, 2026
1,007.50
1,010.00
986.25
986.25
986.25
418,000
Jan 26, 2026
1,006.25
1,017.50
996.25
1,000.00
1,000.00
444,800
Jan 23, 2026
1,017.50
1,028.75
1,003.75
1,023.75
1,023.75
358,000
Jan 22, 2026
1,042.50
1,053.75
1,023.75
1,023.75
1,023.75
363,200
Jan 21, 2026
1,056.25
1,090.00
1,041.25
1,041.25
1,041.25
338,000
Jan 20, 2026
1,060.00
1,083.75
1,038.75
1,083.75
1,083.75
266,800
Jan 19, 2026
1,038.75
1,065.00
1,012.50
1,065.00
1,065.00
655,200
Jan 16, 2026
1,080.00
1,092.50
1,037.50
1,070.00
1,070.00
450,800
Jan 15, 2026
1,077.50
1,092.50
1,045.00
1,092.50
1,092.50
312,800
Jan 14, 2026
1,117.50
1,138.75
1,066.25
1,087.50
1,087.50
486,400
Jan 13, 2026
1,127.50
1,158.75
1,098.75
1,123.75
1,123.75
450,400
Jan 9, 2026
1,092.50
1,143.75
1,082.50
1,116.25
1,116.25
569,600
Jan 8, 2026
1,090.00
1,135.00
1,087.50
1,101.25
1,101.25
527,600
Jan 7, 2026
1,002.50
1,090.00
1,002.50
1,090.00
1,090.00
712,800
Jan 6, 2026
1,050.00
1,068.75
1,013.75
1,031.25
1,031.25
617,200
Jan 5, 2026
1,065.00
1,102.50
1,060.00
1,060.00
1,060.00
575,200
Dec 30, 2025
1,020.00
1,056.25
1,018.75
1,048.75
1,048.75
442,400
Dec 29, 2025
1,052.50
1,061.25
1,006.25
1,012.50
1,012.50
675,200
Dec 26, 2025
1,100.00
1,136.25
1,062.50
1,062.50
1,062.50
1,196,400
Dec 25, 2025
1,125.00
1,166.25
1,082.50
1,083.75
1,083.75
1,334,400
Dec 24, 2025
1,175.00
1,220.00
1,096.25
1,110.00
1,110.00
2,501,200
Dec 23, 2025
1,010.00
1,070.00
987.50
1,070.00
1,070.00
812,000
Dec 22, 2025
960.00
1,030.00
960.00
1,003.75
1,003.75
782,000
Dec 19, 2025
973.75
1,033.75
950.00
950.00
950.00
893,200
Dec 18, 2025
951.25
1,001.25
925.00
973.75
973.75
723,600
Dec 17, 2025
941.25
977.50
921.25
951.25
951.25
1,193,600
Dec 16, 2025
950.00
957.50
910.00
923.75
923.75
1,748,400
Dec 15, 2025
1,100.00
1,100.00
955.00
961.25
961.25
2,675,200
Dec 12, 2025
997.50
1,093.75
987.50
1,082.50
1,082.50
1,638,400
Dec 11, 2025
1,022.50
1,022.50
966.25
983.75
983.75
697,200
Dec 10, 2025
1,043.75
1,045.00
980.00
1,007.50
1,007.50
893,600
Dec 9, 2025
1,031.25
1,075.00
1,026.25
1,048.75
1,048.75
848,800
Dec 8, 2025
1,037.50
1,053.75
1,001.25
1,031.25
1,031.25
914,800
Dec 5, 2025
1,085.00
1,117.50
1,030.00
1,042.50
1,042.50
1,629,600
Dec 4, 2025
1,162.50
1,180.00
1,087.50
1,101.25
1,101.25
2,929,600
Dec 3, 2025
1,071.25
1,225.00
1,070.00
1,200.00
1,200.00
5,773,600
Dec 2, 2025
1,098.75
1,115.00
983.75
1,053.75
1,053.75
4,167,200
Dec 1, 2025
1,065.00
1,120.00
980.00
1,115.00
1,115.00
5,524,800
Nov 28, 2025
903.75
1,020.00
886.25
977.50
977.50
9,940,800
Nov 27, 2025
860.00
960.00
851.25
886.25
886.25
19,375,200
