Nichirei Corporation 2871
TSE · Japan · Process Industries
¥2,070.00-44.00 (-2.08%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,076.50 | -1.77% | ¥2,080.00 | ¥2,100.00 | ¥2,064.00 | 508.80K |
| 2026-10-01 | ¥2,114.00 | -0.77% | ¥2,117.50 | ¥2,131.50 | ¥2,102.00 | 1.16M |
| 2026-09-30 | ¥2,130.50 | -1.32% | ¥2,149.50 | ¥2,152.00 | ¥2,093.50 | 2.51M |
| 2026-09-29 | ¥2,159.00 | -2.57% | ¥2,190.00 | ¥2,198.50 | ¥2,152.00 | 1.31M |
| 2026-09-28 | ¥2,216.00 | -0.16% | ¥2,230.00 | ¥2,234.50 | ¥2,205.00 | 1.10M |
| 2026-09-25 | ¥2,219.50 | +0.73% | ¥2,200.00 | ¥2,230.00 | ¥2,200.00 | 999.60K |
| 2026-09-24 | ¥2,203.50 | -0.29% | ¥2,200.00 | ¥2,221.50 | ¥2,190.00 | 1.02M |
| 2026-09-18 | ¥2,210.00 | -0.81% | ¥2,206.00 | ¥2,227.50 | ¥2,191.50 | 2.24M |
| 2026-09-17 | ¥2,228.00 | +1.13% | ¥2,219.50 | ¥2,234.50 | ¥2,206.00 | 723.90K |
| 2026-09-16 | ¥2,203.00 | +0.46% | ¥2,213.00 | ¥2,229.50 | ¥2,194.00 | 745.90K |
| 2026-09-15 | ¥2,193.00 | -1.53% | ¥2,255.00 | ¥2,269.50 | ¥2,188.50 | 1.35M |
| 2026-09-14 | ¥2,227.00 | +2.58% | ¥2,200.00 | ¥2,237.00 | ¥2,189.50 | 1.47M |
| 2026-09-11 | ¥2,171.00 | +0.86% | ¥2,138.00 | ¥2,178.50 | ¥2,129.50 | 1.44M |
| 2026-09-10 | ¥2,152.50 | +0.49% | ¥2,135.50 | ¥2,152.50 | ¥2,128.00 | 1.09M |
| 2026-09-09 | ¥2,142.00 | -0.37% | ¥2,150.00 | ¥2,160.00 | ¥2,129.00 | 1.45M |
| 2026-09-08 | ¥2,150.00 | +2.28% | ¥2,098.00 | ¥2,155.00 | ¥2,095.00 | 1.24M |
| 2026-09-07 | ¥2,102.00 | -0.31% | ¥2,100.00 | ¥2,122.50 | ¥2,091.00 | 1.11M |
| 2026-09-04 | ¥2,108.50 | -1.47% | ¥2,125.00 | ¥2,141.00 | ¥2,098.50 | 1.35M |
| 2026-09-03 | ¥2,140.00 | -0.63% | ¥2,143.50 | ¥2,160.00 | ¥2,133.50 | 1.07M |
| 2026-09-02 | ¥2,153.50 | -0.19% | ¥2,150.00 | ¥2,168.00 | ¥2,148.00 | 962.20K |
| 2026-09-01 | ¥2,157.50 | +0.09% | ¥2,159.50 | ¥2,170.50 | ¥2,151.00 | 826.10K |
| 2026-08-31 | ¥2,155.50 | +0.28% | ¥2,156.50 | ¥2,166.00 | ¥2,141.50 | 1.10M |
| 2026-08-28 | ¥2,149.50 | +0.12% | ¥2,130.00 | ¥2,153.00 | ¥2,123.50 | 790.30K |
| 2026-08-27 | ¥2,147.00 | +0.82% | ¥2,120.00 | ¥2,154.50 | ¥2,116.50 | 1.04M |
| 2026-08-26 | ¥2,129.50 | -2.05% | ¥2,100.00 | ¥2,134.00 | ¥2,100.00 | 1.59M |
| 2026-08-25 | ¥2,174.00 | +0.21% | ¥2,219.50 | ¥2,219.50 | ¥2,171.50 | 739.40K |
| 2026-08-24 | ¥2,169.50 | -0.80% | ¥2,179.00 | ¥2,185.50 | ¥2,152.50 | 822.80K |
| 2026-08-21 | ¥2,187.00 | +0.21% | ¥2,181.50 | ¥2,214.50 | ¥2,178.50 | 1.04M |
| 2026-08-20 | ¥2,182.50 | +1.42% | ¥2,216.00 | ¥2,230.00 | ¥2,174.00 | 1.64M |
| 2026-08-19 | ¥2,152.00 | +0.49% | ¥2,150.00 | ¥2,170.00 | ¥2,133.50 | 1.46M |
| 2026-08-18 | ¥2,141.50 | -0.81% | ¥2,132.00 | ¥2,160.00 | ¥2,101.00 | 1.27M |
| 2026-08-17 | ¥2,159.00 | -1.35% | ¥2,176.00 | ¥2,176.50 | ¥2,146.50 | 1.14M |
| 2026-08-14 | ¥2,188.50 | +1.34% | ¥2,169.50 | ¥2,193.00 | ¥2,152.50 | 1.26M |
| 2026-08-13 | ¥2,159.50 | -0.58% | ¥2,152.50 | ¥2,194.50 | ¥2,129.00 | 2.23M |
| 2026-08-12 | ¥2,172.00 | -0.23% | ¥2,202.00 | ¥2,214.00 | ¥2,157.00 | 1.56M |
| 2026-08-10 | ¥2,177.00 | -2.22% | ¥2,098.50 | ¥2,202.50 | ¥2,050.00 | 3.13M |
| 2026-08-07 | ¥2,226.50 | +0.91% | ¥2,191.50 | ¥2,268.00 | ¥2,176.50 | 1.02M |
| 2026-08-06 | ¥2,206.50 | +3.69% | ¥2,143.00 | ¥2,227.00 | ¥2,133.00 | 1.99M |
| 2026-08-05 | ¥2,128.00 | -1.25% | ¥2,148.00 | ¥2,179.50 | ¥2,116.50 | 1.09M |
| 2026-08-04 | ¥2,155.00 | -1.19% | ¥2,159.00 | ¥2,171.50 | ¥2,140.50 | 984.40K |
| 2026-08-03 | ¥2,181.00 | -1.02% | ¥2,216.50 | ¥2,224.00 | ¥2,149.00 | 1.42M |
| 2026-07-31 | ¥2,203.50 | -4.59% | ¥2,224.50 | ¥2,280.50 | ¥2,194.00 | 1.51M |
| 2026-07-30 | ¥2,309.50 | -1.89% | ¥2,361.50 | ¥2,363.50 | ¥2,295.50 | 2.15M |
| 2026-07-29 | ¥2,354.00 | +3.22% | ¥2,290.00 | ¥2,369.00 | ¥2,265.00 | 1.85M |
| 2026-07-28 | ¥2,280.50 | +3.87% | ¥2,219.00 | ¥2,296.50 | ¥2,215.00 | 1.92M |
| 2026-07-27 | ¥2,195.50 | +2.12% | ¥2,198.00 | ¥2,214.00 | ¥2,183.00 | 1.49M |
| 2026-07-24 | ¥2,150.00 | +1.18% | ¥2,114.50 | ¥2,154.00 | ¥2,105.50 | 1.48M |
| 2026-07-23 | ¥2,125.00 | +0.24% | ¥2,110.00 | ¥2,141.50 | ¥2,107.00 | 1.64M |
| 2026-07-22 | ¥2,120.00 | -0.66% | ¥2,097.50 | ¥2,135.00 | ¥2,081.50 | 2.52M |
| 2026-07-21 | ¥2,134.00 | -0.07% | ¥2,151.50 | ¥2,172.00 | ¥2,112.00 | 2.03M |
| 2026-07-17 | ¥2,135.50 | +5.38% | ¥2,069.50 | ¥2,147.50 | ¥2,065.00 | 4.83M |
| 2026-07-16 | ¥2,026.50 | +4.46% | ¥2,039.00 | ¥2,088.50 | ¥2,016.50 | 6.00M |
| 2026-07-15 | ¥1,940.00 | -8.17% | ¥2,100.00 | ¥2,125.00 | ¥1,936.50 | 6.72M |
| 2026-07-14 | ¥2,112.50 | +0.05% | ¥2,109.00 | ¥2,143.50 | ¥2,051.00 | 1.76M |
| 2026-07-13 | ¥2,111.50 | -1.05% | ¥2,141.50 | ¥2,141.50 | ¥2,101.50 | 837.90K |
| 2026-07-10 | ¥2,134.00 | -1.68% | ¥2,171.50 | ¥2,171.50 | ¥2,119.00 | 1.30M |
| 2026-07-09 | ¥2,170.50 | -1.54% | ¥2,202.00 | ¥2,203.00 | ¥2,161.00 | 1.07M |
| 2026-07-08 | ¥2,204.50 | +0.16% | ¥2,203.00 | ¥2,233.00 | ¥2,200.00 | 1.60M |
| 2026-07-07 | ¥2,201.00 | +0.50% | ¥2,201.00 | ¥2,227.50 | ¥2,178.00 | 1.54M |
| 2026-07-06 | ¥2,190.00 | +1.20% | ¥2,161.50 | ¥2,196.00 | ¥2,159.00 | 1.15M |
| 2026-07-03 | ¥2,164.00 | -0.60% | ¥2,221.50 | ¥2,224.00 | ¥2,163.00 | 1.25M |
| 2026-07-02 | ¥2,177.00 | +3.67% | ¥2,141.00 | ¥2,187.00 | ¥2,129.00 | 1.32M |
| 2026-07-01 | ¥2,100.00 | -3.27% | ¥2,146.50 | ¥2,167.00 | ¥2,096.50 | 1.23M |
| 2026-06-30 | ¥2,171.00 | -0.21% | ¥2,180.00 | ¥2,196.00 | ¥2,157.00 | 1.10M |
| 2026-06-29 | ¥2,175.50 | -0.66% | ¥2,195.00 | ¥2,227.00 | ¥2,164.00 | 1.27M |
| 2026-06-26 | ¥2,190.00 | +1.96% | ¥2,168.50 | ¥2,196.50 | ¥2,140.00 | 1.23M |
| 2026-06-25 | ¥2,148.00 | +2.36% | ¥2,148.50 | ¥2,159.00 | ¥2,110.00 | 1.31M |
| 2026-06-24 | ¥2,098.50 | -0.24% | ¥2,085.00 | ¥2,123.50 | ¥2,078.00 | 1.02M |
| 2026-06-23 | ¥2,103.50 | +3.11% | ¥2,043.00 | ¥2,108.50 | ¥2,036.00 | 1.57M |
| 2026-06-22 | ¥2,040.00 | -0.34% | ¥2,037.50 | ¥2,053.00 | ¥2,028.00 | 1.02M |
| 2026-06-19 | ¥2,047.00 | -1.06% | ¥2,040.00 | ¥2,054.50 | ¥2,015.00 | 1.61M |
| 2026-06-18 | ¥2,069.00 | +1.12% | ¥2,055.00 | ¥2,077.00 | ¥2,039.00 | 1.14M |
| 2026-06-17 | ¥2,046.00 | -1.40% | ¥2,068.50 | ¥2,094.00 | ¥2,034.50 | 1.22M |
| 2026-06-16 | ¥2,075.00 | -0.79% | ¥2,060.00 | ¥2,082.50 | ¥2,051.50 | 1.18M |
| 2026-06-15 | ¥2,091.50 | -1.83% | ¥2,108.00 | ¥2,122.50 | ¥2,089.00 | 1.25M |
| 2026-06-12 | ¥2,130.50 | +2.30% | ¥2,126.50 | ¥2,178.50 | ¥2,115.00 | 2.74M |
| 2026-06-11 | ¥2,082.50 | +0.63% | ¥2,090.00 | ¥2,114.00 | ¥2,063.00 | 1.44M |
| 2026-06-10 | ¥2,069.50 | +2.32% | ¥2,025.00 | ¥2,096.50 | ¥2,017.00 | 1.72M |
| 2026-06-09 | ¥2,022.50 | +2.87% | ¥1,959.00 | ¥2,059.00 | ¥1,955.00 | 2.09M |
| 2026-06-08 | ¥1,966.00 | +1.60% | ¥1,941.50 | ¥1,972.50 | ¥1,940.00 | 1.52M |
| 2026-06-05 | ¥1,935.00 | +0.55% | ¥1,949.50 | ¥1,964.00 | ¥1,923.00 | 1.37M |
| 2026-06-04 | ¥1,924.50 | +0.89% | ¥1,916.50 | ¥1,954.50 | ¥1,902.00 | 1.66M |
| 2026-06-03 | ¥1,907.50 | +2.91% | ¥1,851.50 | ¥1,932.00 | ¥1,845.00 | 1.63M |
| 2026-06-02 | ¥1,853.50 | -1.38% | ¥1,874.00 | ¥1,874.00 | ¥1,818.50 | 1.57M |
| 2026-06-01 | ¥1,879.50 | +3.16% | ¥1,851.50 | ¥1,904.50 | ¥1,843.00 | 3.10M |
| 2026-05-29 | ¥1,822.00 | +0.83% | ¥1,786.50 | ¥1,843.00 | ¥1,786.50 | 1.44M |
| 2026-05-28 | ¥1,807.00 | +0.53% | ¥1,816.50 | ¥1,833.00 | ¥1,799.00 | 1.06M |
| 2026-05-27 | ¥1,797.50 | +1.38% | ¥1,777.50 | ¥1,811.00 | ¥1,775.50 | 1.05M |
| 2026-05-26 | ¥1,773.00 | -1.88% | ¥1,805.00 | ¥1,810.00 | ¥1,772.00 | 846.70K |
| 2026-05-25 | ¥1,807.00 | -0.74% | ¥1,820.50 | ¥1,824.00 | ¥1,796.00 | 918.20K |