Nichirei Corporation (TYO:2871)
Japan · Delayed Price · Currency is JPY 1,803.00
+22.50 (1.26%)
Oct 22, 2025, 3:30 PM JST
Nichirei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 1,755.00 | 1,765.00 | 1,741.50 | 1,745.00 | 1,722.21 | -0.43% | 1,110,000 |
| Sep 19, 2025 | 1,739.50 | 1,758.00 | 1,737.00 | 1,752.50 | 1,729.61 | 0.40% | 1,892,000 |
| Sep 18, 2025 | 1,734.00 | 1,750.00 | 1,727.00 | 1,745.50 | 1,722.70 | 0.43% | 1,673,300 |
| Sep 17, 2025 | 1,726.00 | 1,741.50 | 1,725.50 | 1,738.00 | 1,715.30 | 0.35% | 1,673,300 |
| Sep 16, 2025 | 1,721.00 | 1,740.00 | 1,715.00 | 1,732.00 | 1,709.38 | 0.52% | 1,261,700 |
| Sep 12, 2025 | 1,724.00 | 1,728.50 | 1,717.00 | 1,723.00 | 1,700.50 | -0.06% | 1,876,600 |
| Sep 11, 2025 | 1,705.00 | 1,724.00 | 1,700.50 | 1,724.00 | 1,701.48 | 0.85% | 1,876,600 |
| Sep 10, 2025 | 1,709.50 | 1,716.00 | 1,700.50 | 1,709.50 | 1,687.17 | -0.26% | 1,584,900 |
| Sep 9, 2025 | 1,717.00 | 1,723.00 | 1,704.50 | 1,714.00 | 1,691.61 | -0.20% | 1,890,600 |
| Sep 8, 2025 | 1,709.00 | 1,717.50 | 1,703.00 | 1,717.50 | 1,695.07 | 1.09% | 1,639,300 |
| Sep 5, 2025 | 1,681.00 | 1,702.00 | 1,679.00 | 1,699.00 | 1,676.81 | - | 2,674,300 |
| Sep 4, 2025 | 1,697.50 | 1,701.50 | 1,680.50 | 1,699.00 | 1,676.81 | 0.24% | 1,553,400 |
| Sep 3, 2025 | 1,687.00 | 1,697.50 | 1,685.00 | 1,695.00 | 1,672.86 | 0.47% | 1,016,000 |
| Sep 2, 2025 | 1,695.00 | 1,701.50 | 1,682.00 | 1,687.00 | 1,664.97 | -1.52% | 2,043,600 |
| Sep 1, 2025 | 1,692.50 | 1,717.50 | 1,691.50 | 1,713.00 | 1,690.63 | 0.94% | 1,358,800 |
| Aug 29, 2025 | 1,712.00 | 1,719.00 | 1,695.00 | 1,697.00 | 1,674.84 | -0.79% | 1,208,600 |
| Aug 28, 2025 | 1,710.00 | 1,718.00 | 1,705.50 | 1,710.50 | 1,688.16 | 0.53% | 773,100 |
| Aug 27, 2025 | 1,706.00 | 1,709.50 | 1,699.00 | 1,701.50 | 1,679.28 | -0.87% | 1,318,400 |
| Aug 26, 2025 | 1,731.00 | 1,733.50 | 1,710.00 | 1,716.50 | 1,694.08 | -1.35% | 1,201,400 |
| Aug 25, 2025 | 1,735.00 | 1,744.50 | 1,727.50 | 1,740.00 | 1,717.28 | -0.06% | 1,002,500 |
| Aug 22, 2025 | 1,728.50 | 1,741.00 | 1,719.00 | 1,741.00 | 1,718.26 | 0.43% | 842,600 |
| Aug 21, 2025 | 1,748.00 | 1,748.00 | 1,728.00 | 1,733.50 | 1,710.86 | -0.63% | 880,800 |
| Aug 20, 2025 | 1,747.50 | 1,757.50 | 1,738.50 | 1,744.50 | 1,721.72 | 1.28% | 1,045,300 |
| Aug 19, 2025 | 1,711.50 | 1,722.50 | 1,705.00 | 1,722.50 | 1,700.00 | 0.85% | 1,338,300 |
| Aug 18, 2025 | 1,713.00 | 1,721.50 | 1,706.50 | 1,708.00 | 1,685.69 | 0.15% | 1,073,900 |
| Aug 15, 2025 | 1,705.50 | 1,710.00 | 1,698.00 | 1,705.50 | 1,683.23 | -0.29% | 1,145,700 |
| Aug 14, 2025 | 1,714.50 | 1,723.00 | 1,703.00 | 1,710.50 | 1,688.16 | -0.64% | 1,484,300 |
| Aug 13, 2025 | 1,720.00 | 1,735.00 | 1,714.50 | 1,721.50 | 1,699.02 | -0.17% | 1,907,800 |
| Aug 12, 2025 | 1,713.00 | 1,736.00 | 1,705.50 | 1,724.50 | 1,701.98 | 1.11% | 1,999,800 |
| Aug 8, 2025 | 1,667.00 | 1,713.00 | 1,666.50 | 1,705.50 | 1,683.23 | 2.10% | 3,103,100 |
| Aug 7, 2025 | 1,674.50 | 1,691.00 | 1,663.00 | 1,670.50 | 1,648.68 | 0.48% | 4,361,100 |