Nichirei Corporation (TYO:2871)
Japan
· Delayed Price · Currency is JPY 1,836.50
-48.00 (-2.55%)
At close: Dec 5, 2025
Nichirei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,896.00 | 1,899.00 | 1,833.00 | 1,836.50 | 1,836.50 | -2.55% | 1,144,000 |
| Dec 4, 2025 | 1,887.50 | 1,896.00 | 1,873.50 | 1,884.50 | 1,884.50 | -0.45% | 1,052,100 |
| Dec 3, 2025 | 1,903.00 | 1,907.50 | 1,892.00 | 1,893.00 | 1,893.00 | -1.41% | 858,400 |
| Dec 2, 2025 | 1,920.00 | 1,932.50 | 1,913.50 | 1,920.00 | 1,920.00 | - | 693,700 |
| Dec 1, 2025 | 1,925.50 | 1,940.50 | 1,916.00 | 1,920.00 | 1,920.00 | -1.39% | 1,194,500 |
| Nov 28, 2025 | 1,942.50 | 1,965.00 | 1,942.00 | 1,947.00 | 1,947.00 | 0.26% | 720,900 |
| Nov 27, 2025 | 1,928.50 | 1,960.00 | 1,925.50 | 1,942.00 | 1,942.00 | 0.03% | 1,111,500 |
| Nov 26, 2025 | 1,920.00 | 1,951.00 | 1,918.00 | 1,941.50 | 1,941.50 | 1.12% | 1,139,500 |
| Nov 25, 2025 | 1,903.00 | 1,923.00 | 1,899.50 | 1,920.00 | 1,920.00 | 0.89% | 1,156,800 |
| Nov 21, 2025 | 1,922.00 | 1,924.00 | 1,890.50 | 1,903.00 | 1,903.00 | 0.37% | 1,611,800 |
| Nov 20, 2025 | 1,887.50 | 1,927.50 | 1,878.00 | 1,896.00 | 1,896.00 | 0.40% | 2,072,300 |
| Nov 19, 2025 | 1,911.50 | 1,925.00 | 1,888.50 | 1,888.50 | 1,888.50 | -1.38% | 1,189,400 |
| Nov 18, 2025 | 1,942.50 | 1,945.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.96% | 1,551,200 |
| Nov 17, 2025 | 1,887.00 | 1,954.00 | 1,886.50 | 1,933.50 | 1,933.50 | 3.40% | 2,466,900 |
| Nov 14, 2025 | 1,864.50 | 1,874.50 | 1,850.00 | 1,870.00 | 1,870.00 | 1.25% | 2,100,400 |
| Nov 13, 2025 | 1,824.50 | 1,848.00 | 1,813.00 | 1,847.00 | 1,847.00 | 2.98% | 1,655,800 |
| Nov 12, 2025 | 1,756.00 | 1,824.50 | 1,756.00 | 1,793.50 | 1,793.50 | -2.26% | 2,855,600 |
| Nov 11, 2025 | 1,828.00 | 1,837.00 | 1,805.00 | 1,835.00 | 1,835.00 | 0.16% | 1,261,000 |
| Nov 10, 2025 | 1,860.00 | 1,860.00 | 1,816.50 | 1,832.00 | 1,832.00 | -0.97% | 1,441,500 |
| Nov 7, 2025 | 1,830.00 | 1,853.00 | 1,830.00 | 1,850.00 | 1,850.00 | 1.43% | 1,694,900 |
| Nov 6, 2025 | 1,828.50 | 1,847.50 | 1,820.50 | 1,824.00 | 1,824.00 | -0.92% | 1,021,600 |
| Nov 5, 2025 | 1,835.00 | 1,847.00 | 1,826.00 | 1,841.00 | 1,841.00 | 0.96% | 1,662,600 |
| Nov 4, 2025 | 1,828.00 | 1,831.00 | 1,809.00 | 1,823.50 | 1,823.50 | 0.08% | 1,415,700 |
| Oct 31, 2025 | 1,811.00 | 1,830.00 | 1,809.50 | 1,822.00 | 1,822.00 | 1.25% | 1,232,200 |
| Oct 30, 2025 | 1,786.50 | 1,803.00 | 1,768.50 | 1,799.50 | 1,799.50 | 2.48% | 2,953,400 |
| Oct 29, 2025 | 1,776.00 | 1,785.00 | 1,756.00 | 1,756.00 | 1,756.00 | -1.90% | 1,228,100 |
| Oct 28, 2025 | 1,804.00 | 1,808.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.58% | 1,020,900 |
| Oct 27, 2025 | 1,785.00 | 1,816.50 | 1,782.00 | 1,800.50 | 1,800.50 | 0.64% | 999,100 |
| Oct 24, 2025 | 1,812.50 | 1,817.00 | 1,787.50 | 1,789.00 | 1,789.00 | -1.02% | 1,045,300 |
| Oct 23, 2025 | 1,807.50 | 1,813.50 | 1,801.50 | 1,807.50 | 1,807.50 | 0.25% | 1,056,200 |
| Oct 22, 2025 | 1,777.50 | 1,804.00 | 1,777.00 | 1,803.00 | 1,803.00 | 1.26% | 1,160,200 |
| Oct 21, 2025 | 1,772.00 | 1,787.50 | 1,769.50 | 1,780.50 | 1,780.50 | 0.23% | 1,017,900 |
| Oct 20, 2025 | 1,779.00 | 1,792.00 | 1,771.50 | 1,776.50 | 1,776.50 | 0.45% | 1,122,500 |
| Oct 17, 2025 | 1,745.00 | 1,768.50 | 1,745.00 | 1,768.50 | 1,768.50 | 1.20% | 1,293,200 |
| Oct 16, 2025 | 1,752.00 | 1,758.50 | 1,746.50 | 1,747.50 | 1,747.50 | -0.60% | 960,700 |
| Oct 15, 2025 | 1,759.50 | 1,769.00 | 1,749.50 | 1,758.00 | 1,758.00 | 0.46% | 1,199,800 |
| Oct 14, 2025 | 1,728.00 | 1,751.00 | 1,721.00 | 1,750.00 | 1,750.00 | 0.29% | 1,931,400 |
| Oct 10, 2025 | 1,743.00 | 1,754.50 | 1,736.50 | 1,745.00 | 1,745.00 | -0.31% | 1,969,700 |
| Oct 9, 2025 | 1,739.50 | 1,759.50 | 1,738.00 | 1,750.50 | 1,750.50 | 0.23% | 1,770,500 |
| Oct 8, 2025 | 1,745.50 | 1,761.50 | 1,744.50 | 1,746.50 | 1,746.50 | -0.48% | 2,311,200 |
| Oct 7, 2025 | 1,737.00 | 1,757.00 | 1,735.00 | 1,755.00 | 1,755.00 | 1.15% | 1,310,600 |
| Oct 6, 2025 | 1,760.00 | 1,762.00 | 1,726.50 | 1,735.00 | 1,735.00 | 0.17% | 1,797,300 |
| Oct 3, 2025 | 1,730.00 | 1,754.50 | 1,730.00 | 1,732.00 | 1,732.00 | 0.20% | 1,249,500 |
| Oct 2, 2025 | 1,725.00 | 1,731.00 | 1,708.00 | 1,728.50 | 1,728.50 | 0.12% | 1,074,400 |
| Oct 1, 2025 | 1,730.00 | 1,741.00 | 1,715.00 | 1,726.50 | 1,726.50 | -0.55% | 1,439,600 |
| Sep 30, 2025 | 1,740.00 | 1,745.50 | 1,735.50 | 1,736.00 | 1,736.00 | -0.71% | 900,900 |
| Sep 29, 2025 | 1,752.00 | 1,757.50 | 1,734.00 | 1,748.50 | 1,748.50 | -0.71% | 1,016,200 |
| Sep 26, 2025 | 1,760.00 | 1,767.00 | 1,750.50 | 1,761.00 | 1,738.00 | 0.51% | 1,093,800 |
| Sep 25, 2025 | 1,753.00 | 1,757.00 | 1,748.00 | 1,752.00 | 1,729.12 | 0.81% | 1,073,800 |
| Sep 24, 2025 | 1,760.00 | 1,764.00 | 1,735.00 | 1,738.00 | 1,715.30 | -0.40% | 1,246,500 |