Nichirei Corporation (TYO:2871)
Japan · Delayed Price · Currency is JPY 1,881.00
-12.00 (-0.63%)
At close: Jan 23, 2026
Nichirei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,899.00 | 1,902.50 | 1,878.00 | 1,893.00 | 1,893.00 | -0.18% | 1,950,400 |
| Jan 21, 2026 | 1,938.00 | 1,939.00 | 1,886.00 | 1,896.50 | 1,896.50 | -2.64% | 2,824,500 |
| Jan 20, 2026 | 1,864.50 | 1,948.00 | 1,863.50 | 1,948.00 | 1,948.00 | 5.50% | 8,146,900 |
| Jan 19, 2026 | 1,842.50 | 1,897.50 | 1,835.00 | 1,846.50 | 1,846.50 | 2.13% | 6,389,000 |
| Jan 16, 2026 | 1,800.00 | 1,817.00 | 1,794.50 | 1,808.00 | 1,808.00 | -0.19% | 1,613,700 |
| Jan 15, 2026 | 1,812.50 | 1,827.00 | 1,807.50 | 1,811.50 | 1,811.50 | -0.17% | 1,443,700 |
| Jan 14, 2026 | 1,812.00 | 1,830.50 | 1,800.50 | 1,814.50 | 1,814.50 | -0.41% | 1,536,400 |
| Jan 13, 2026 | 1,810.00 | 1,840.00 | 1,805.50 | 1,822.00 | 1,822.00 | -0.27% | 2,505,200 |
| Jan 9, 2026 | 1,800.50 | 1,850.00 | 1,785.50 | 1,827.00 | 1,827.00 | 0.27% | 3,175,000 |
| Jan 8, 2026 | 1,850.00 | 1,860.50 | 1,817.50 | 1,822.00 | 1,822.00 | -1.73% | 2,119,800 |
| Jan 7, 2026 | 1,848.00 | 1,859.50 | 1,838.50 | 1,854.00 | 1,854.00 | -0.72% | 1,067,100 |
| Jan 6, 2026 | 1,852.00 | 1,867.50 | 1,851.50 | 1,867.50 | 1,867.50 | 0.16% | 1,251,200 |
| Jan 5, 2026 | 1,842.00 | 1,873.00 | 1,838.00 | 1,864.50 | 1,864.50 | -0.08% | 1,057,300 |
| Dec 30, 2025 | 1,875.00 | 1,878.50 | 1,864.50 | 1,866.00 | 1,866.00 | 0.05% | 696,400 |
| Dec 29, 2025 | 1,867.00 | 1,867.50 | 1,852.50 | 1,865.00 | 1,865.00 | 0.03% | 709,000 |
| Dec 26, 2025 | 1,870.00 | 1,876.50 | 1,854.50 | 1,864.50 | 1,864.50 | -0.29% | 779,600 |
| Dec 25, 2025 | 1,891.00 | 1,892.00 | 1,869.50 | 1,870.00 | 1,870.00 | -0.58% | 483,000 |
| Dec 24, 2025 | 1,886.00 | 1,892.00 | 1,879.00 | 1,881.00 | 1,881.00 | 0.08% | 442,700 |
| Dec 23, 2025 | 1,873.00 | 1,892.50 | 1,873.00 | 1,879.50 | 1,879.50 | 0.40% | 509,400 |
| Dec 22, 2025 | 1,870.50 | 1,889.50 | 1,864.50 | 1,872.00 | 1,872.00 | -1.60% | 705,400 |
| Dec 19, 2025 | 1,920.00 | 1,921.00 | 1,899.00 | 1,902.50 | 1,902.50 | -0.96% | 1,235,700 |
| Dec 18, 2025 | 1,910.00 | 1,928.00 | 1,891.00 | 1,921.00 | 1,921.00 | 2.67% | 1,259,900 |
| Dec 17, 2025 | 1,905.00 | 1,909.50 | 1,871.00 | 1,871.00 | 1,871.00 | -1.50% | 783,600 |
| Dec 16, 2025 | 1,880.00 | 1,911.50 | 1,880.00 | 1,899.50 | 1,899.50 | 0.26% | 616,400 |
| Dec 15, 2025 | 1,869.00 | 1,896.50 | 1,865.00 | 1,894.50 | 1,894.50 | 2.54% | 987,500 |
| Dec 12, 2025 | 1,862.50 | 1,862.50 | 1,839.50 | 1,847.50 | 1,847.50 | 0.38% | 854,000 |
| Dec 11, 2025 | 1,854.50 | 1,854.50 | 1,827.50 | 1,840.50 | 1,840.50 | 0.03% | 821,300 |
| Dec 10, 2025 | 1,850.00 | 1,859.00 | 1,838.00 | 1,840.00 | 1,840.00 | -1.05% | 1,313,900 |
| Dec 9, 2025 | 1,863.50 | 1,872.00 | 1,851.50 | 1,859.50 | 1,859.50 | -0.21% | 632,100 |
| Dec 8, 2025 | 1,847.00 | 1,874.50 | 1,836.50 | 1,863.50 | 1,863.50 | 1.47% | 1,184,600 |
| 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 |