Nichirei Corporation (TYO:2871)
Japan · Delayed Price · Currency is JPY 1,713.00
+16.00 (0.94%)
Sep 1, 2025, 3:30 PM JST
Nichirei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,712.00 | 1,719.00 | 1,695.00 | 1,697.00 | 1,697.00 | -0.79% | 1,208,600 |
| Aug 28, 2025 | 1,710.00 | 1,718.00 | 1,705.50 | 1,710.50 | 1,710.50 | 0.53% | 773,100 |
| Aug 27, 2025 | 1,706.00 | 1,709.50 | 1,699.00 | 1,701.50 | 1,701.50 | -0.87% | 1,318,400 |
| Aug 26, 2025 | 1,731.00 | 1,733.50 | 1,710.00 | 1,716.50 | 1,716.50 | -1.35% | 1,201,400 |
| Aug 25, 2025 | 1,735.00 | 1,744.50 | 1,727.50 | 1,740.00 | 1,740.00 | -0.06% | 1,002,500 |
| Aug 22, 2025 | 1,728.50 | 1,741.00 | 1,719.00 | 1,741.00 | 1,741.00 | 0.43% | 842,600 |
| Aug 21, 2025 | 1,748.00 | 1,748.00 | 1,728.00 | 1,733.50 | 1,733.50 | -0.63% | 880,800 |
| Aug 20, 2025 | 1,747.50 | 1,757.50 | 1,738.50 | 1,744.50 | 1,744.50 | 1.28% | 1,045,300 |
| Aug 19, 2025 | 1,711.50 | 1,722.50 | 1,705.00 | 1,722.50 | 1,722.50 | 0.85% | 1,338,300 |
| Aug 18, 2025 | 1,713.00 | 1,721.50 | 1,706.50 | 1,708.00 | 1,708.00 | 0.15% | 1,073,900 |
| Aug 15, 2025 | 1,705.50 | 1,710.00 | 1,698.00 | 1,705.50 | 1,705.50 | -0.29% | 1,145,700 |
| Aug 14, 2025 | 1,714.50 | 1,723.00 | 1,703.00 | 1,710.50 | 1,710.50 | -0.64% | 1,484,300 |
| Aug 13, 2025 | 1,720.00 | 1,735.00 | 1,714.50 | 1,721.50 | 1,721.50 | -0.17% | 1,907,800 |
| Aug 12, 2025 | 1,713.00 | 1,736.00 | 1,705.50 | 1,724.50 | 1,724.50 | 1.11% | 1,999,800 |
| Aug 8, 2025 | 1,667.00 | 1,713.00 | 1,666.50 | 1,705.50 | 1,705.50 | 2.10% | 3,103,100 |
| Aug 7, 2025 | 1,674.50 | 1,691.00 | 1,663.00 | 1,670.50 | 1,670.50 | 0.48% | 4,361,100 |
| Aug 6, 2025 | 1,658.00 | 1,675.00 | 1,628.00 | 1,662.50 | 1,662.50 | -8.98% | 8,454,100 |
| Aug 5, 2025 | 1,825.00 | 1,838.00 | 1,811.00 | 1,826.50 | 1,826.50 | -0.38% | 1,543,500 |
| Aug 4, 2025 | 1,820.50 | 1,842.50 | 1,811.00 | 1,833.50 | 1,833.50 | -0.38% | 897,400 |
| Aug 1, 2025 | 1,838.50 | 1,853.50 | 1,835.50 | 1,840.50 | 1,840.50 | 0.71% | 743,400 |
| Jul 31, 2025 | 1,818.00 | 1,828.00 | 1,810.00 | 1,827.50 | 1,827.50 | 0.44% | 621,500 |
| Jul 30, 2025 | 1,798.00 | 1,819.50 | 1,792.00 | 1,819.50 | 1,819.50 | 1.36% | 713,200 |
| Jul 29, 2025 | 1,804.50 | 1,818.00 | 1,793.50 | 1,795.00 | 1,795.00 | -1.32% | 830,600 |
| Jul 28, 2025 | 1,816.00 | 1,835.50 | 1,813.00 | 1,819.00 | 1,819.00 | 0.58% | 715,900 |
| Jul 25, 2025 | 1,822.00 | 1,822.00 | 1,802.50 | 1,808.50 | 1,808.50 | 0.11% | 872,100 |
| Jul 24, 2025 | 1,829.50 | 1,832.50 | 1,803.00 | 1,806.50 | 1,806.50 | -0.22% | 1,008,300 |
| Jul 23, 2025 | 1,790.00 | 1,813.50 | 1,781.00 | 1,810.50 | 1,810.50 | 0.98% | 1,444,100 |
| Jul 22, 2025 | 1,814.00 | 1,821.50 | 1,787.00 | 1,793.00 | 1,793.00 | -2.02% | 1,120,700 |
| Jul 18, 2025 | 1,824.50 | 1,844.50 | 1,824.00 | 1,830.00 | 1,830.00 | 0.69% | 995,500 |
| Jul 17, 2025 | 1,804.50 | 1,820.50 | 1,798.00 | 1,817.50 | 1,817.50 | 0.53% | 792,900 |
| Jul 16, 2025 | 1,795.00 | 1,809.50 | 1,789.00 | 1,808.00 | 1,808.00 | 0.64% | 1,023,600 |
| Jul 15, 2025 | 1,800.00 | 1,803.00 | 1,786.50 | 1,796.50 | 1,796.50 | 0.14% | 804,300 |
| Jul 14, 2025 | 1,780.00 | 1,800.00 | 1,772.00 | 1,794.00 | 1,794.00 | 0.42% | 816,300 |
| Jul 11, 2025 | 1,806.00 | 1,807.50 | 1,782.00 | 1,786.50 | 1,786.50 | -0.42% | 949,400 |
| Jul 10, 2025 | 1,801.00 | 1,807.00 | 1,792.00 | 1,794.00 | 1,794.00 | -0.44% | 1,131,400 |
| Jul 9, 2025 | 1,811.00 | 1,817.00 | 1,800.50 | 1,802.00 | 1,802.00 | -0.72% | 866,200 |
| Jul 8, 2025 | 1,833.00 | 1,840.50 | 1,815.00 | 1,815.00 | 1,815.00 | -1.71% | 987,900 |
| Jul 7, 2025 | 1,839.00 | 1,847.00 | 1,828.50 | 1,846.50 | 1,846.50 | 1.09% | 838,400 |
| Jul 4, 2025 | 1,819.50 | 1,838.00 | 1,793.00 | 1,826.50 | 1,826.50 | -0.54% | 2,010,200 |
| Jul 3, 2025 | 1,862.00 | 1,870.00 | 1,830.00 | 1,836.50 | 1,836.50 | -1.95% | 1,018,800 |
| Jul 2, 2025 | 1,871.50 | 1,896.00 | 1,871.50 | 1,873.00 | 1,873.00 | -0.48% | 775,800 |
| Jul 1, 2025 | 1,899.50 | 1,903.00 | 1,873.00 | 1,882.00 | 1,882.00 | -0.16% | 713,600 |
| Jun 30, 2025 | 1,883.50 | 1,885.50 | 1,869.50 | 1,885.00 | 1,885.00 | 0.75% | 891,900 |
| Jun 27, 2025 | 1,861.50 | 1,873.50 | 1,857.50 | 1,871.00 | 1,871.00 | -0.32% | 817,500 |
| Jun 26, 2025 | 1,856.50 | 1,882.50 | 1,848.00 | 1,877.00 | 1,877.00 | -0.11% | 1,173,900 |
| Jun 25, 2025 | 1,870.50 | 1,881.00 | 1,855.50 | 1,879.00 | 1,879.00 | -0.11% | 741,200 |
| Jun 24, 2025 | 1,891.00 | 1,895.00 | 1,875.00 | 1,881.00 | 1,881.00 | - | 548,800 |
| Jun 23, 2025 | 1,890.00 | 1,905.00 | 1,881.00 | 1,881.00 | 1,881.00 | -1.42% | 629,100 |
| Jun 20, 2025 | 1,896.00 | 1,915.00 | 1,880.00 | 1,908.00 | 1,908.00 | 0.58% | 1,494,700 |
| Jun 19, 2025 | 1,890.00 | 1,903.00 | 1,870.50 | 1,897.00 | 1,897.00 | - | 799,500 |