Nichirei Corporation (TYO:2871)
Japan · Delayed Price · Currency is JPY 2,150.00
+25.00 (1.18%)
Jul 24, 2026, 3:30 PM JST
Nichirei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2,114.50 | 2,154.00 | 2,105.50 | 2,150.00 | 2,150.00 | 1.18% | 1,483,700 |
| Jul 23, 2026 | 2,110.00 | 2,141.50 | 2,107.00 | 2,125.00 | 2,125.00 | 0.24% | 1,640,400 |
| Jul 22, 2026 | 2,097.50 | 2,135.00 | 2,081.50 | 2,120.00 | 2,120.00 | -0.66% | 2,520,100 |
| Jul 21, 2026 | 2,151.50 | 2,172.00 | 2,112.00 | 2,134.00 | 2,134.00 | -0.07% | 2,030,500 |
| Jul 17, 2026 | 2,069.50 | 2,147.50 | 2,065.00 | 2,135.50 | 2,135.50 | 5.38% | 4,827,900 |
| Jul 16, 2026 | 2,039.00 | 2,088.50 | 2,016.50 | 2,026.50 | 2,026.50 | 4.46% | 6,003,700 |
| Jul 15, 2026 | 2,100.00 | 2,125.00 | 1,936.50 | 1,940.00 | 1,940.00 | -8.17% | 6,723,400 |
| Jul 14, 2026 | 2,109.00 | 2,143.50 | 2,051.00 | 2,112.50 | 2,112.50 | 0.05% | 1,760,100 |
| Jul 13, 2026 | 2,141.50 | 2,141.50 | 2,101.50 | 2,111.50 | 2,111.50 | -1.05% | 837,900 |
| Jul 10, 2026 | 2,171.50 | 2,171.50 | 2,119.00 | 2,134.00 | 2,134.00 | -1.68% | 1,301,200 |
| Jul 9, 2026 | 2,202.00 | 2,203.00 | 2,161.00 | 2,170.50 | 2,170.50 | -1.54% | 1,074,600 |
| Jul 8, 2026 | 2,203.00 | 2,233.00 | 2,200.00 | 2,204.50 | 2,204.50 | 0.16% | 1,603,800 |
| Jul 7, 2026 | 2,201.00 | 2,227.50 | 2,178.00 | 2,201.00 | 2,201.00 | 0.50% | 1,538,700 |
| Jul 6, 2026 | 2,161.50 | 2,196.00 | 2,159.00 | 2,190.00 | 2,190.00 | 1.20% | 1,151,700 |
| Jul 3, 2026 | 2,221.50 | 2,224.00 | 2,163.00 | 2,164.00 | 2,164.00 | -0.60% | 1,246,200 |
| Jul 2, 2026 | 2,141.00 | 2,187.00 | 2,129.00 | 2,177.00 | 2,177.00 | 3.67% | 1,317,700 |
| Jul 1, 2026 | 2,146.50 | 2,167.00 | 2,096.50 | 2,100.00 | 2,100.00 | -3.27% | 1,229,300 |
| Jun 30, 2026 | 2,180.00 | 2,196.00 | 2,157.00 | 2,171.00 | 2,171.00 | -0.21% | 1,097,500 |
| Jun 29, 2026 | 2,195.00 | 2,227.00 | 2,164.00 | 2,175.50 | 2,175.50 | -0.66% | 1,266,700 |
| Jun 26, 2026 | 2,168.50 | 2,196.50 | 2,140.00 | 2,190.00 | 2,190.00 | 1.96% | 1,225,900 |
| Jun 25, 2026 | 2,148.50 | 2,159.00 | 2,110.00 | 2,148.00 | 2,148.00 | 2.36% | 1,309,300 |
| Jun 24, 2026 | 2,085.00 | 2,123.50 | 2,078.00 | 2,098.50 | 2,098.50 | -0.24% | 1,019,900 |
| Jun 23, 2026 | 2,043.00 | 2,108.50 | 2,036.00 | 2,103.50 | 2,103.50 | 3.11% | 1,569,500 |
| Jun 22, 2026 | 2,037.50 | 2,053.00 | 2,028.00 | 2,040.00 | 2,040.00 | -0.34% | 1,019,900 |
| Jun 19, 2026 | 2,040.00 | 2,054.50 | 2,015.00 | 2,047.00 | 2,047.00 | -1.06% | 1,606,600 |
| Jun 18, 2026 | 2,055.00 | 2,077.00 | 2,039.00 | 2,069.00 | 2,069.00 | 1.12% | 1,141,700 |
| Jun 17, 2026 | 2,068.50 | 2,094.00 | 2,034.50 | 2,046.00 | 2,046.00 | -1.40% | 1,224,900 |
| Jun 16, 2026 | 2,060.00 | 2,082.50 | 2,051.50 | 2,075.00 | 2,075.00 | -0.79% | 1,178,400 |
| Jun 15, 2026 | 2,108.00 | 2,122.50 | 2,089.00 | 2,091.50 | 2,091.50 | -1.83% | 1,254,000 |
| Jun 12, 2026 | 2,126.50 | 2,178.50 | 2,115.00 | 2,130.50 | 2,130.50 | 2.30% | 2,740,600 |
| Jun 11, 2026 | 2,090.00 | 2,114.00 | 2,063.00 | 2,082.50 | 2,082.50 | 0.63% | 1,438,900 |
| Jun 10, 2026 | 2,025.00 | 2,096.50 | 2,017.00 | 2,069.50 | 2,069.50 | 2.32% | 1,722,900 |
| Jun 9, 2026 | 1,959.00 | 2,059.00 | 1,955.00 | 2,022.50 | 2,022.50 | 2.87% | 2,085,900 |
| Jun 8, 2026 | 1,941.50 | 1,972.50 | 1,940.00 | 1,966.00 | 1,966.00 | 1.60% | 1,518,700 |
| Jun 5, 2026 | 1,949.50 | 1,964.00 | 1,923.00 | 1,935.00 | 1,935.00 | 0.55% | 1,368,000 |
| Jun 4, 2026 | 1,916.50 | 1,954.50 | 1,902.00 | 1,924.50 | 1,924.50 | 0.89% | 1,656,300 |
| Jun 3, 2026 | 1,851.50 | 1,932.00 | 1,845.00 | 1,907.50 | 1,907.50 | 2.91% | 1,628,500 |
| Jun 2, 2026 | 1,874.00 | 1,874.00 | 1,818.50 | 1,853.50 | 1,853.50 | -1.38% | 1,568,500 |
| Jun 1, 2026 | 1,851.50 | 1,904.50 | 1,843.00 | 1,879.50 | 1,879.50 | 3.16% | 3,101,900 |
| May 29, 2026 | 1,786.50 | 1,843.00 | 1,786.50 | 1,822.00 | 1,822.00 | 0.83% | 1,437,300 |
| May 28, 2026 | 1,816.50 | 1,833.00 | 1,799.00 | 1,807.00 | 1,807.00 | 0.53% | 1,063,800 |
| May 27, 2026 | 1,777.50 | 1,811.00 | 1,775.50 | 1,797.50 | 1,797.50 | 1.38% | 1,047,400 |
| May 26, 2026 | 1,805.00 | 1,810.00 | 1,772.00 | 1,773.00 | 1,773.00 | -1.88% | 846,700 |
| May 25, 2026 | 1,820.50 | 1,824.00 | 1,796.00 | 1,807.00 | 1,807.00 | -0.74% | 918,200 |
| May 22, 2026 | 1,847.50 | 1,848.00 | 1,808.00 | 1,820.50 | 1,820.50 | -2.39% | 985,300 |
| May 21, 2026 | 1,886.00 | 1,892.00 | 1,859.00 | 1,865.00 | 1,865.00 | -1.87% | 1,119,800 |
| May 20, 2026 | 1,903.50 | 1,927.50 | 1,883.00 | 1,900.50 | 1,900.50 | -0.68% | 1,220,400 |
| May 19, 2026 | 1,896.00 | 1,918.50 | 1,881.00 | 1,913.50 | 1,913.50 | 2.14% | 1,533,200 |
| May 18, 2026 | 1,875.50 | 1,905.00 | 1,863.00 | 1,873.50 | 1,873.50 | 0.83% | 1,567,300 |
| May 15, 2026 | 1,838.00 | 1,870.00 | 1,833.00 | 1,858.00 | 1,858.00 | -0.27% | 1,612,400 |