Skip to main content
Nichirei Corporation (TYO:2871)
Japan flag Japan · Delayed Price · Currency is JPY
1,897.00
+18.00 (0.96%)
Apr 28, 2026, 3:30 PM JST

Nichirei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,888.501,897.001,873.001,897.001,897.000.96%802,500
Apr 27, 20261,884.501,887.501,867.501,879.001,879.00-0.21%758,200
Apr 24, 20261,875.001,890.501,875.001,883.001,883.000.03%602,500
Apr 23, 20261,881.001,892.501,867.001,882.501,882.50-0.19%957,700
Apr 22, 20261,887.001,895.001,876.001,886.001,886.00-0.53%918,600
Apr 21, 20261,910.001,919.001,895.001,896.001,896.00-0.97%782,400
Apr 20, 20261,935.001,936.001,908.501,914.501,914.50-0.52%851,800
Apr 17, 20261,940.001,944.501,924.001,924.501,924.50-0.44%915,200
Apr 16, 20261,927.501,940.501,924.501,933.001,933.00-0.31%1,085,100
Apr 15, 20261,907.501,943.001,907.001,939.001,939.000.88%823,900
Apr 14, 20261,953.001,966.501,921.001,922.001,922.00-2.14%855,500
Apr 13, 20261,938.501,964.001,928.001,964.001,964.001.21%779,300
Apr 10, 20261,996.002,000.001,939.501,940.501,940.50-2.76%1,050,700
Apr 9, 20262,024.002,034.001,995.501,995.501,995.50-0.89%862,300
Apr 8, 20262,029.002,031.502,010.002,013.502,013.500.15%968,900
Apr 7, 20262,017.002,032.501,998.002,010.502,010.500.50%807,500
Apr 6, 20262,011.502,021.502,000.502,000.502,000.50-0.50%643,600
Apr 3, 20262,012.002,022.001,998.502,010.502,010.500.68%912,500
Apr 2, 20262,006.502,027.001,992.501,997.001,997.00-0.89%1,244,000
Apr 1, 20261,988.002,015.001,957.502,015.002,015.002.31%1,310,800
Mar 31, 20261,979.001,988.501,957.501,969.501,969.500.23%1,311,100
Mar 30, 20261,931.501,965.001,911.501,965.001,965.00-0.61%1,548,400
Mar 27, 20261,970.001,981.501,950.501,977.001,953.001.62%1,484,700
Mar 26, 20261,965.001,965.001,935.501,945.501,921.88-0.59%1,125,600
Mar 25, 20261,967.501,975.001,948.001,957.001,933.240.38%1,036,800
Mar 24, 20261,934.501,955.501,931.501,949.501,925.831.56%887,100
Mar 23, 20261,969.501,973.001,901.501,919.501,896.20-2.79%1,564,900
Mar 19, 20261,991.502,015.001,974.501,974.501,950.53-1.99%2,526,500
Mar 18, 20261,968.502,014.501,968.502,014.501,990.042.08%1,055,500
Mar 17, 20261,950.001,984.501,950.001,973.501,949.541.26%947,900
Mar 16, 20261,979.001,987.501,936.001,949.001,925.34-0.38%1,055,800
Mar 13, 20261,948.001,980.501,946.501,956.501,932.75-0.33%1,452,200
Mar 12, 20262,000.002,006.501,958.001,963.001,939.17-2.05%1,167,300
Mar 11, 20262,063.002,069.002,003.002,004.001,979.67-1.98%1,639,600
Mar 10, 20262,080.502,085.002,041.502,044.502,019.68-0.32%1,435,100
Mar 9, 20262,032.002,061.502,007.502,051.002,026.10-0.39%1,694,000
Mar 6, 20262,040.002,068.502,020.502,059.002,034.00-0.05%1,301,000
Mar 5, 20262,094.502,119.002,056.502,060.002,034.99-0.87%1,271,300
Mar 4, 20262,087.002,088.502,052.502,078.002,052.77-0.57%1,482,600
Mar 3, 20262,122.502,131.502,090.002,090.002,064.63-2.22%1,170,300
Mar 2, 20262,134.502,157.002,122.002,137.502,111.550.61%1,390,900
Feb 27, 20262,100.002,124.502,087.002,124.502,098.711.58%1,366,000
Feb 26, 20262,080.002,107.002,072.002,091.502,066.110.31%1,516,000
Feb 25, 20262,087.002,088.502,068.502,085.002,059.690.19%847,200
Feb 24, 20262,086.002,090.002,067.002,081.002,055.740.10%954,500
Feb 20, 20262,070.002,079.002,053.502,079.002,053.760.85%923,600
Feb 19, 20262,040.002,073.502,033.002,061.502,036.470.44%1,001,600
Feb 18, 20262,050.002,062.002,042.502,052.502,027.580.02%981,900
Feb 17, 20262,062.002,069.002,038.502,052.002,027.09-0.41%1,082,700
Feb 16, 20262,066.502,070.002,049.002,060.502,035.490.10%1,090,800
Feb 13, 20262,055.002,078.002,031.502,058.502,033.510.34%1,891,100
Feb 12, 20262,039.002,064.002,031.002,051.502,026.601.28%1,518,100
Feb 10, 20262,022.002,046.502,016.002,025.502,000.91-0.05%1,494,500
Feb 9, 20262,019.502,041.502,002.502,026.502,001.901.27%2,656,200
Feb 6, 20261,989.002,008.001,975.002,001.001,976.711.32%2,133,900
Feb 5, 20261,960.001,989.501,940.001,975.001,951.021.80%2,616,500
Feb 4, 20261,916.501,953.501,906.001,940.001,916.450.75%2,713,100
Feb 3, 20261,895.001,925.501,888.501,925.501,902.130.55%2,063,900
Feb 2, 20261,936.501,939.001,914.001,915.001,891.750.16%2,407,300
Jan 30, 20261,910.001,915.001,898.501,912.001,888.790.58%1,995,500
Jan 29, 20261,880.001,901.001,875.501,901.001,877.920.56%1,770,800
Jan 28, 20261,907.001,916.001,889.001,890.501,867.55-1.00%2,024,500
Jan 27, 20261,908.001,916.501,893.001,909.501,886.320.08%2,510,100
Jan 26, 20261,880.001,914.001,869.501,908.001,884.841.44%10,758,100
Jan 23, 20261,894.001,900.001,870.001,881.001,858.17-0.63%1,925,300
Jan 22, 20261,899.001,902.501,878.001,893.001,870.02-0.18%1,950,400
Jan 21, 20261,938.001,939.001,886.001,896.501,873.48-2.64%2,824,500
Jan 20, 20261,864.501,948.001,863.501,948.001,924.355.50%8,146,900
Jan 19, 20261,842.501,897.501,835.001,846.501,824.082.13%6,389,000
Jan 16, 20261,800.001,817.001,794.501,808.001,786.05-0.19%1,613,700
Jan 15, 20261,812.501,827.001,807.501,811.501,789.51-0.17%1,443,700
Jan 14, 20261,812.001,830.501,800.501,814.501,792.47-0.41%1,536,400
Jan 13, 20261,810.001,840.001,805.501,822.001,799.88-0.27%2,505,200
Jan 9, 20261,800.501,850.001,785.501,827.001,804.820.27%3,175,000
Jan 8, 20261,850.001,860.501,817.501,822.001,799.88-1.73%2,119,800
Jan 7, 20261,848.001,859.501,838.501,854.001,831.49-0.72%1,067,100
Jan 6, 20261,852.001,867.501,851.501,867.501,844.830.16%1,251,200
Jan 5, 20261,842.001,873.001,838.001,864.501,841.87-0.08%1,057,300
Dec 30, 20251,875.001,878.501,864.501,866.001,843.350.05%696,400
Dec 29, 20251,867.001,867.501,852.501,865.001,842.360.03%709,000
Dec 26, 20251,870.001,876.501,854.501,864.501,841.87-0.29%779,600
Dec 25, 20251,891.001,892.001,869.501,870.001,847.30-0.58%483,000
Dec 24, 20251,886.001,892.001,879.001,881.001,858.170.08%442,700
Dec 23, 20251,873.001,892.501,873.001,879.501,856.680.40%509,400
Dec 22, 20251,870.501,889.501,864.501,872.001,849.27-1.60%705,400
Dec 19, 20251,920.001,921.001,899.001,902.501,879.40-0.96%1,235,700
Dec 18, 20251,910.001,928.001,891.001,921.001,897.682.67%1,259,900
Dec 17, 20251,905.001,909.501,871.001,871.001,848.29-1.50%783,600
Dec 16, 20251,880.001,911.501,880.001,899.501,876.440.26%616,400
Dec 15, 20251,869.001,896.501,865.001,894.501,871.502.54%987,500
Dec 12, 20251,862.501,862.501,839.501,847.501,825.070.38%854,000
Dec 11, 20251,854.501,854.501,827.501,840.501,818.160.03%821,300
Dec 10, 20251,850.001,859.001,838.001,840.001,817.66-1.05%1,313,900
Dec 9, 20251,863.501,872.001,851.501,859.501,836.93-0.21%632,100
Dec 8, 20251,847.001,874.501,836.501,863.501,840.881.47%1,184,600
Dec 5, 20251,896.001,899.001,833.001,836.501,814.21-2.55%1,144,000
Dec 4, 20251,887.501,896.001,873.501,884.501,861.62-0.45%1,052,100
Dec 3, 20251,903.001,907.501,892.001,893.001,870.02-1.41%858,400
Dec 2, 20251,920.001,932.501,913.501,920.001,896.69-693,700
Dec 1, 20251,925.501,940.501,916.001,920.001,896.69-1.39%1,194,500