Nichirei Corporation (TYO:2871)
Japan · Delayed Price · Currency is JPY 2,165.50
-91.50 (-4.05%)
Nov 6, 2026, 11:22 AM JST
Nichirei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,256.00 | 2,257.00 | 2,165.50 | 2,165.50 | 2,165.50 | -4.05% | 477,500 |
| Nov 5, 2026 | 2,194.00 | 2,257.00 | 2,191.50 | 2,257.00 | 2,257.00 | 4.93% | 1,149,500 |
| Nov 4, 2026 | 2,152.00 | 2,182.00 | 2,148.50 | 2,151.00 | 2,151.00 | -0.05% | 1,010,300 |
| Nov 2, 2026 | 2,177.00 | 2,187.00 | 2,147.00 | 2,152.00 | 2,152.00 | 0.16% | 859,200 |
| Oct 30, 2026 | 2,112.50 | 2,148.50 | 2,101.00 | 2,148.50 | 2,148.50 | 1.51% | 751,100 |
| Oct 29, 2026 | 2,109.00 | 2,130.50 | 2,099.00 | 2,116.50 | 2,116.50 | 0.09% | 1,982,900 |
| Oct 28, 2026 | 2,151.00 | 2,167.00 | 2,100.50 | 2,114.50 | 2,114.50 | -2.65% | 1,247,700 |
| Oct 27, 2026 | 2,173.50 | 2,185.00 | 2,146.00 | 2,172.00 | 2,172.00 | -1.03% | 1,033,100 |
| Oct 26, 2026 | 2,160.50 | 2,206.00 | 2,152.50 | 2,194.50 | 2,194.50 | 1.29% | 857,400 |
| Oct 23, 2026 | 2,184.50 | 2,209.50 | 2,156.00 | 2,166.50 | 2,166.50 | 1.50% | 1,514,100 |
| Oct 22, 2026 | 2,124.00 | 2,143.00 | 2,121.50 | 2,134.50 | 2,134.50 | 0.05% | 837,300 |
| Oct 21, 2026 | 2,150.00 | 2,155.00 | 2,133.50 | 2,133.50 | 2,133.50 | -0.74% | 679,800 |
| Oct 20, 2026 | 2,134.00 | 2,163.50 | 2,131.00 | 2,149.50 | 2,149.50 | 0.37% | 961,400 |
| Oct 19, 2026 | 2,168.50 | 2,172.50 | 2,132.50 | 2,141.50 | 2,141.50 | 0.14% | 914,600 |
| Oct 16, 2026 | 2,120.00 | 2,152.00 | 2,118.00 | 2,138.50 | 2,138.50 | 0.40% | 1,077,000 |
| Oct 15, 2026 | 2,137.00 | 2,145.50 | 2,108.50 | 2,130.00 | 2,130.00 | 1.55% | 1,555,800 |
| Oct 14, 2026 | 2,105.50 | 2,115.50 | 2,086.00 | 2,097.50 | 2,097.50 | -0.78% | 780,500 |
| Oct 13, 2026 | 2,124.00 | 2,130.00 | 2,101.00 | 2,114.00 | 2,114.00 | 0.69% | 988,900 |
| Oct 9, 2026 | 2,099.00 | 2,119.50 | 2,075.00 | 2,099.50 | 2,099.50 | 1.40% | 1,238,300 |
| Oct 8, 2026 | 2,101.50 | 2,109.50 | 2,063.00 | 2,070.50 | 2,070.50 | -1.45% | 1,225,600 |
| Oct 7, 2026 | 2,097.00 | 2,115.50 | 2,087.00 | 2,101.00 | 2,101.00 | 0.19% | 975,000 |
| Oct 6, 2026 | 2,096.00 | 2,106.00 | 2,078.50 | 2,097.00 | 2,097.00 | 0.05% | 842,100 |
| Oct 5, 2026 | 2,083.00 | 2,104.50 | 2,074.00 | 2,096.00 | 2,096.00 | 0.43% | 1,160,700 |
| Oct 2, 2026 | 2,080.00 | 2,100.00 | 2,056.50 | 2,087.00 | 2,087.00 | -1.28% | 1,473,400 |
| Oct 1, 2026 | 2,117.50 | 2,131.50 | 2,102.00 | 2,114.00 | 2,114.00 | -0.77% | 1,160,500 |
| Sep 30, 2026 | 2,149.50 | 2,152.00 | 2,093.50 | 2,130.50 | 2,130.50 | -1.32% | 2,509,700 |
| Sep 29, 2026 | 2,190.00 | 2,198.50 | 2,152.00 | 2,159.00 | 2,159.00 | -1.46% | 1,309,600 |
| Sep 28, 2026 | 2,230.00 | 2,234.50 | 2,205.00 | 2,216.00 | 2,191.00 | -0.16% | 1,098,100 |
| Sep 25, 2026 | 2,200.00 | 2,230.00 | 2,200.00 | 2,219.50 | 2,194.46 | 0.73% | 999,600 |
| Sep 24, 2026 | 2,200.00 | 2,221.50 | 2,190.00 | 2,203.50 | 2,178.64 | -0.29% | 1,024,400 |
| Sep 18, 2026 | 2,206.00 | 2,227.50 | 2,191.50 | 2,210.00 | 2,185.07 | -0.81% | 2,239,800 |
| Sep 17, 2026 | 2,219.50 | 2,234.50 | 2,206.00 | 2,228.00 | 2,202.86 | 1.13% | 723,900 |
| Sep 16, 2026 | 2,213.00 | 2,229.50 | 2,194.00 | 2,203.00 | 2,178.15 | 0.46% | 745,900 |
| Sep 15, 2026 | 2,255.00 | 2,269.50 | 2,188.50 | 2,193.00 | 2,168.26 | -1.53% | 1,349,600 |
| Sep 14, 2026 | 2,200.00 | 2,237.00 | 2,189.50 | 2,227.00 | 2,201.88 | 2.58% | 1,470,700 |
| Sep 11, 2026 | 2,138.00 | 2,178.50 | 2,129.50 | 2,171.00 | 2,146.51 | 0.86% | 1,443,700 |
| Sep 10, 2026 | 2,135.50 | 2,152.50 | 2,127.00 | 2,152.50 | 2,128.22 | 0.49% | 1,094,400 |
| Sep 9, 2026 | 2,150.00 | 2,160.00 | 2,129.00 | 2,142.00 | 2,117.83 | -0.37% | 1,446,300 |
| Sep 8, 2026 | 2,098.00 | 2,155.00 | 2,095.00 | 2,150.00 | 2,125.74 | 2.28% | 1,235,000 |
| Sep 7, 2026 | 2,100.00 | 2,122.50 | 2,091.00 | 2,102.00 | 2,078.29 | -0.31% | 1,110,200 |
| Sep 4, 2026 | 2,125.00 | 2,141.00 | 2,098.00 | 2,108.50 | 2,084.71 | -1.47% | 1,350,100 |
| Sep 3, 2026 | 2,143.50 | 2,160.00 | 2,133.50 | 2,140.00 | 2,115.86 | -0.63% | 1,065,100 |
| Sep 2, 2026 | 2,150.00 | 2,168.00 | 2,148.00 | 2,153.50 | 2,129.21 | -0.19% | 962,200 |
| Sep 1, 2026 | 2,159.50 | 2,170.50 | 2,151.00 | 2,157.50 | 2,133.16 | 0.09% | 826,100 |
| Aug 31, 2026 | 2,156.50 | 2,166.00 | 2,141.50 | 2,155.50 | 2,131.18 | 0.28% | 1,095,400 |
| Aug 28, 2026 | 2,130.00 | 2,153.00 | 2,123.50 | 2,149.50 | 2,125.25 | 0.12% | 790,300 |
| Aug 27, 2026 | 2,120.00 | 2,154.50 | 2,116.50 | 2,147.00 | 2,122.78 | 0.82% | 1,038,900 |
| Aug 26, 2026 | 2,100.00 | 2,134.00 | 2,100.00 | 2,129.50 | 2,105.48 | -2.05% | 1,588,500 |
| Aug 25, 2026 | 2,219.50 | 2,219.50 | 2,171.50 | 2,174.00 | 2,149.47 | 0.21% | 739,400 |
| Aug 24, 2026 | 2,179.00 | 2,185.50 | 2,152.50 | 2,169.50 | 2,145.02 | -0.80% | 822,800 |