Nichirei Corporation (TYO:2871)
Japan · Delayed Price · Currency is JPY 2,108.50
-31.50 (-1.47%)
Sep 4, 2026, 3:30 PM JST
Nichirei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,125.00 | 2,141.00 | 2,098.00 | 2,108.50 | 2,108.50 | -1.47% | 1,350,100 |
| Sep 3, 2026 | 2,143.50 | 2,160.00 | 2,133.50 | 2,140.00 | 2,140.00 | -0.63% | 1,065,100 |
| Sep 2, 2026 | 2,150.00 | 2,168.00 | 2,148.00 | 2,153.50 | 2,153.50 | -0.19% | 962,200 |
| Sep 1, 2026 | 2,159.50 | 2,170.50 | 2,151.00 | 2,157.50 | 2,157.50 | 0.09% | 826,100 |
| Aug 31, 2026 | 2,156.50 | 2,166.00 | 2,141.50 | 2,155.50 | 2,155.50 | 0.28% | 1,095,400 |
| Aug 28, 2026 | 2,130.00 | 2,153.00 | 2,123.50 | 2,149.50 | 2,149.50 | 0.12% | 790,300 |
| Aug 27, 2026 | 2,120.00 | 2,154.50 | 2,116.50 | 2,147.00 | 2,147.00 | 0.82% | 1,038,900 |
| Aug 26, 2026 | 2,100.00 | 2,134.00 | 2,100.00 | 2,129.50 | 2,129.50 | -2.05% | 1,588,500 |
| Aug 25, 2026 | 2,219.50 | 2,219.50 | 2,171.50 | 2,174.00 | 2,174.00 | 0.21% | 739,400 |
| Aug 24, 2026 | 2,179.00 | 2,185.50 | 2,152.50 | 2,169.50 | 2,169.50 | -0.80% | 822,800 |
| Aug 21, 2026 | 2,181.50 | 2,214.50 | 2,178.50 | 2,187.00 | 2,187.00 | 0.21% | 1,036,400 |
| Aug 20, 2026 | 2,216.00 | 2,231.00 | 2,174.00 | 2,182.50 | 2,182.50 | 1.42% | 1,637,100 |
| Aug 19, 2026 | 2,150.00 | 2,170.00 | 2,133.50 | 2,152.00 | 2,152.00 | 0.49% | 1,463,100 |
| Aug 18, 2026 | 2,132.00 | 2,160.00 | 2,101.00 | 2,141.50 | 2,141.50 | -0.81% | 1,267,600 |
| Aug 17, 2026 | 2,176.00 | 2,176.50 | 2,146.50 | 2,159.00 | 2,159.00 | -1.35% | 1,141,800 |
| Aug 14, 2026 | 2,169.50 | 2,193.00 | 2,152.50 | 2,188.50 | 2,188.50 | 1.34% | 1,259,800 |
| Aug 13, 2026 | 2,152.50 | 2,194.50 | 2,129.00 | 2,159.50 | 2,159.50 | -0.58% | 2,227,600 |
| Aug 12, 2026 | 2,202.00 | 2,214.00 | 2,157.00 | 2,172.00 | 2,172.00 | -0.23% | 1,559,900 |
| Aug 10, 2026 | 2,098.50 | 2,202.50 | 2,050.00 | 2,177.00 | 2,177.00 | -2.22% | 3,133,300 |
| Aug 7, 2026 | 2,191.50 | 2,268.00 | 2,176.50 | 2,226.50 | 2,226.50 | 0.91% | 1,018,200 |
| Aug 6, 2026 | 2,143.00 | 2,227.00 | 2,133.00 | 2,206.50 | 2,206.50 | 3.69% | 1,989,500 |
| Aug 5, 2026 | 2,148.00 | 2,179.50 | 2,116.50 | 2,128.00 | 2,128.00 | -1.25% | 1,089,600 |
| Aug 4, 2026 | 2,159.00 | 2,171.50 | 2,140.50 | 2,155.00 | 2,155.00 | -1.19% | 984,400 |
| Aug 3, 2026 | 2,216.50 | 2,224.00 | 2,149.00 | 2,181.00 | 2,181.00 | -1.02% | 1,423,700 |
| Jul 31, 2026 | 2,224.50 | 2,280.50 | 2,194.00 | 2,203.50 | 2,203.50 | -4.59% | 1,506,200 |
| Jul 30, 2026 | 2,361.50 | 2,363.50 | 2,295.50 | 2,309.50 | 2,309.50 | -1.89% | 2,150,000 |
| Jul 29, 2026 | 2,290.00 | 2,369.00 | 2,265.00 | 2,354.00 | 2,354.00 | 3.22% | 1,848,600 |
| Jul 28, 2026 | 2,219.00 | 2,296.50 | 2,215.00 | 2,280.50 | 2,280.50 | 3.87% | 1,921,200 |
| Jul 27, 2026 | 2,198.00 | 2,214.00 | 2,183.00 | 2,195.50 | 2,195.50 | 2.12% | 1,487,600 |
| 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 |