Nichirei Corporation (TYO:2871)
Japan · Delayed Price · Currency is JPY 1,773.00
-34.00 (-1.88%)
May 26, 2026, 3:30 PM JST
Nichirei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,860.00 | 1,867.00 | 1,824.00 | 1,863.00 | 1,863.00 | 0.98% | 1,806,700 |
| May 13, 2026 | 1,753.00 | 1,856.50 | 1,731.00 | 1,845.00 | 1,845.00 | 0.93% | 2,623,000 |
| May 12, 2026 | 1,833.50 | 1,857.00 | 1,823.00 | 1,828.00 | 1,828.00 | -1.08% | 1,336,000 |
| May 11, 2026 | 1,879.00 | 1,886.50 | 1,848.00 | 1,848.00 | 1,848.00 | -2.12% | 1,666,400 |
| May 8, 2026 | 1,888.00 | 1,889.50 | 1,858.00 | 1,888.00 | 1,888.00 | 1.07% | 1,370,800 |
| May 7, 2026 | 1,860.50 | 1,891.00 | 1,846.50 | 1,868.00 | 1,868.00 | -1.22% | 1,462,100 |
| May 1, 2026 | 1,895.00 | 1,917.50 | 1,880.50 | 1,891.00 | 1,891.00 | 0.24% | 1,015,300 |
| Apr 30, 2026 | 1,889.00 | 1,896.50 | 1,873.50 | 1,886.50 | 1,886.50 | -0.55% | 885,100 |
| Apr 28, 2026 | 1,888.50 | 1,897.00 | 1,873.00 | 1,897.00 | 1,897.00 | 0.96% | 802,500 |
| Apr 27, 2026 | 1,884.50 | 1,887.50 | 1,867.50 | 1,879.00 | 1,879.00 | -0.21% | 758,200 |
| Apr 24, 2026 | 1,875.00 | 1,890.50 | 1,875.00 | 1,883.00 | 1,883.00 | 0.03% | 602,500 |
| Apr 23, 2026 | 1,881.00 | 1,892.50 | 1,867.00 | 1,882.50 | 1,882.50 | -0.19% | 957,700 |
| Apr 22, 2026 | 1,887.00 | 1,895.00 | 1,876.00 | 1,886.00 | 1,886.00 | -0.53% | 918,600 |
| Apr 21, 2026 | 1,910.00 | 1,919.00 | 1,895.00 | 1,896.00 | 1,896.00 | -0.97% | 782,400 |
| Apr 20, 2026 | 1,935.00 | 1,936.00 | 1,908.50 | 1,914.50 | 1,914.50 | -0.52% | 851,800 |
| Apr 17, 2026 | 1,940.00 | 1,944.50 | 1,924.00 | 1,924.50 | 1,924.50 | -0.44% | 915,200 |
| Apr 16, 2026 | 1,927.50 | 1,940.50 | 1,924.50 | 1,933.00 | 1,933.00 | -0.31% | 1,085,100 |
| Apr 15, 2026 | 1,907.50 | 1,943.00 | 1,907.00 | 1,939.00 | 1,939.00 | 0.88% | 823,900 |
| Apr 14, 2026 | 1,953.00 | 1,966.50 | 1,921.00 | 1,922.00 | 1,922.00 | -2.14% | 855,500 |
| Apr 13, 2026 | 1,938.50 | 1,964.00 | 1,928.00 | 1,964.00 | 1,964.00 | 1.21% | 779,300 |
| Apr 10, 2026 | 1,996.00 | 2,000.00 | 1,939.50 | 1,940.50 | 1,940.50 | -2.76% | 1,050,700 |
| Apr 9, 2026 | 2,024.00 | 2,034.00 | 1,995.50 | 1,995.50 | 1,995.50 | -0.89% | 862,300 |
| Apr 8, 2026 | 2,029.00 | 2,031.50 | 2,010.00 | 2,013.50 | 2,013.50 | 0.15% | 968,900 |
| Apr 7, 2026 | 2,017.00 | 2,032.50 | 1,998.00 | 2,010.50 | 2,010.50 | 0.50% | 807,500 |
| Apr 6, 2026 | 2,011.50 | 2,021.50 | 2,000.50 | 2,000.50 | 2,000.50 | -0.50% | 643,600 |
| Apr 3, 2026 | 2,012.00 | 2,022.00 | 1,998.50 | 2,010.50 | 2,010.50 | 0.68% | 912,500 |
| Apr 2, 2026 | 2,006.50 | 2,027.00 | 1,992.50 | 1,997.00 | 1,997.00 | -0.89% | 1,244,000 |
| Apr 1, 2026 | 1,988.00 | 2,015.00 | 1,957.50 | 2,015.00 | 2,015.00 | 2.31% | 1,310,800 |
| Mar 31, 2026 | 1,979.00 | 1,988.50 | 1,957.50 | 1,969.50 | 1,969.50 | 0.23% | 1,311,100 |
| Mar 30, 2026 | 1,931.50 | 1,965.00 | 1,911.50 | 1,965.00 | 1,965.00 | 0.61% | 1,548,400 |
| Mar 27, 2026 | 1,970.00 | 1,981.50 | 1,950.50 | 1,977.00 | 1,953.00 | 1.62% | 1,484,700 |
| Mar 26, 2026 | 1,965.00 | 1,965.00 | 1,935.50 | 1,945.50 | 1,921.88 | -0.59% | 1,125,600 |
| Mar 25, 2026 | 1,967.50 | 1,975.00 | 1,948.00 | 1,957.00 | 1,933.24 | 0.38% | 1,036,800 |
| Mar 24, 2026 | 1,934.50 | 1,955.50 | 1,931.50 | 1,949.50 | 1,925.83 | 1.56% | 887,100 |
| Mar 23, 2026 | 1,969.50 | 1,973.00 | 1,901.50 | 1,919.50 | 1,896.20 | -2.79% | 1,564,900 |
| Mar 19, 2026 | 1,991.50 | 2,015.00 | 1,974.50 | 1,974.50 | 1,950.53 | -1.99% | 2,526,500 |
| Mar 18, 2026 | 1,968.50 | 2,014.50 | 1,968.50 | 2,014.50 | 1,990.04 | 2.08% | 1,055,500 |
| Mar 17, 2026 | 1,950.00 | 1,984.50 | 1,950.00 | 1,973.50 | 1,949.54 | 1.26% | 947,900 |
| Mar 16, 2026 | 1,979.00 | 1,987.50 | 1,936.00 | 1,949.00 | 1,925.34 | -0.38% | 1,055,800 |
| Mar 13, 2026 | 1,948.00 | 1,980.50 | 1,946.50 | 1,956.50 | 1,932.75 | -0.33% | 1,452,200 |
| Mar 12, 2026 | 2,000.00 | 2,006.50 | 1,958.00 | 1,963.00 | 1,939.17 | -2.05% | 1,167,300 |
| Mar 11, 2026 | 2,063.00 | 2,069.00 | 2,003.00 | 2,004.00 | 1,979.67 | -1.98% | 1,639,600 |
| Mar 10, 2026 | 2,080.50 | 2,085.00 | 2,041.50 | 2,044.50 | 2,019.68 | -0.32% | 1,435,100 |