Canada markets close in 2 hours 27 minutes

Nichirei Corporation (2871.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
3,591.00+36.00 (+1.01%)
At close: 03:15PM JST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20243,566.003,612.003,565.003,591.003,591.00341,900
May 31, 20243,524.003,569.003,520.003,555.003,555.00412,800
May 30, 20243,476.003,513.003,457.003,513.003,513.00354,400
May 29, 20243,572.003,575.003,507.003,509.003,509.00453,100
May 28, 20243,616.003,618.003,580.003,599.003,599.00255,600
May 27, 20243,622.003,638.003,604.003,622.003,622.00220,700
May 24, 20243,630.003,662.003,591.003,611.003,611.00414,900
May 23, 20243,633.003,697.003,604.003,675.003,675.00411,400
May 22, 20243,703.003,703.003,646.003,652.003,652.00375,100
May 21, 20243,702.003,743.003,680.003,689.003,689.00569,000
May 20, 20243,721.003,754.003,699.003,740.003,740.00523,900
May 17, 20243,617.003,743.003,605.003,726.003,726.00611,700
May 16, 20243,755.003,755.003,652.003,673.003,673.00629,300
May 15, 20243,785.003,802.003,713.003,756.003,756.00550,400
May 14, 20243,879.003,919.003,793.003,802.003,802.00574,500
May 13, 20243,910.003,912.003,853.003,890.003,890.00368,500
May 10, 20243,951.003,976.003,903.003,919.003,919.00427,100
May 09, 20243,935.003,988.003,915.003,966.003,966.00323,900
May 08, 20243,955.003,959.003,890.003,957.003,957.00396,000
May 07, 20243,914.003,951.003,907.003,951.003,951.00431,900
May 02, 20243,942.003,975.003,923.003,975.003,975.00427,700
May 01, 20243,935.003,964.003,899.003,940.003,940.00352,700
Apr 30, 20243,960.003,963.003,922.003,956.003,956.00440,300
Apr 26, 20243,863.003,939.003,854.003,936.003,936.00480,800
Apr 25, 20243,899.003,923.003,861.003,903.003,903.00521,500
Apr 24, 20243,895.003,912.003,830.003,872.003,872.00517,100
Apr 23, 20243,903.003,938.003,889.003,914.003,914.00355,100
Apr 22, 20243,934.003,942.003,890.003,918.003,918.00472,500
Apr 19, 20243,885.003,894.003,802.003,869.003,869.00558,800
Apr 18, 20243,933.003,933.003,860.003,897.003,897.00621,800
Apr 17, 20244,000.004,011.003,913.003,928.003,928.00458,700
Apr 16, 20244,060.004,077.004,008.004,015.004,015.00363,300
Apr 15, 20244,065.004,132.004,048.004,091.004,091.00288,500
Apr 12, 20244,150.004,150.004,088.004,131.004,131.00376,200
Apr 11, 20244,039.004,089.004,018.004,080.004,080.00457,000
Apr 10, 20244,091.004,120.004,079.004,099.004,099.00231,800
Apr 09, 20244,095.004,113.004,070.004,111.004,111.00229,300
Apr 08, 20244,058.004,125.004,033.004,099.004,099.00244,800
Apr 05, 20244,031.004,072.004,013.004,059.004,059.00345,700
Apr 04, 20244,079.004,097.004,032.004,052.004,052.00420,500
Apr 03, 20244,034.004,098.004,026.004,049.004,049.00491,900
Apr 02, 20244,050.004,097.004,003.004,035.004,035.00705,400
Apr 01, 20244,149.004,167.004,032.004,070.004,070.00621,200
Mar 29, 20244,138.004,155.004,101.004,144.004,144.00159,900
Mar 28, 20244,114.004,135.004,034.004,068.004,068.00368,600
Mar 28, 202437 Dividend
Mar 27, 20244,150.004,204.004,124.004,167.004,130.00498,400
Mar 26, 20244,092.004,139.004,075.004,114.004,077.47330,300
Mar 25, 20244,124.004,156.004,097.004,110.004,073.51333,000
Mar 22, 20244,024.004,120.004,013.004,110.004,073.51505,700
Mar 21, 20244,031.004,031.004,002.004,024.003,988.27590,600
Mar 19, 20244,056.004,066.003,992.004,030.003,994.22643,700
Mar 18, 20244,070.004,079.004,033.004,056.004,019.99335,300
Mar 15, 20244,008.004,049.004,001.004,046.004,010.07682,700
Mar 14, 20244,027.004,075.003,998.004,051.004,015.03509,600
Mar 13, 20244,003.004,037.003,967.004,015.003,979.35492,900
Mar 12, 20243,980.004,007.003,920.003,987.003,951.60531,800
Mar 11, 20243,990.004,030.003,945.003,972.003,936.73701,800
Mar 08, 20243,924.003,996.003,880.003,947.003,911.95981,500
Mar 07, 20243,860.003,895.003,831.003,854.003,819.78392,800
Mar 06, 20243,797.003,871.003,789.003,844.003,809.87567,800
Mar 05, 20243,735.003,787.003,719.003,761.003,727.60891,400
Mar 04, 20243,763.003,796.003,745.003,758.003,724.63647,400
Mar 01, 20243,750.003,826.003,750.003,803.003,769.23479,600
Feb 29, 20243,788.003,799.003,738.003,757.003,723.64572,100
Feb 28, 20243,782.003,820.003,779.003,804.003,770.22363,800
Feb 27, 20243,800.003,829.003,762.003,801.003,767.25343,300
Feb 26, 20243,884.003,894.003,788.003,806.003,772.21328,500
Feb 22, 20243,850.003,916.003,845.003,848.003,813.83538,500
Feb 21, 20243,849.003,865.003,798.003,835.003,800.95705,500
Feb 20, 20243,766.003,847.003,749.003,802.003,768.24502,500
Feb 19, 20243,736.003,769.003,726.003,747.003,713.73350,100
Feb 16, 20243,733.003,802.003,719.003,736.003,702.83362,600
Feb 15, 20243,740.003,756.003,696.003,742.003,708.77362,400
Feb 14, 20243,701.003,735.003,691.003,712.003,679.04301,400
Feb 13, 20243,650.003,700.003,622.003,694.003,661.20276,500
Feb 09, 20243,680.003,697.003,648.003,654.003,621.55535,900
Feb 08, 20243,720.003,732.003,667.003,676.003,643.36495,700
Feb 07, 20243,745.003,801.003,700.003,750.003,716.701,036,800
Feb 06, 20243,600.003,637.003,572.003,605.003,572.99559,100
Feb 05, 20243,651.003,658.003,607.003,626.003,593.80321,000
Feb 02, 20243,661.003,690.003,640.003,642.003,609.66503,200
Feb 01, 20243,565.003,628.003,560.003,628.003,595.79454,900
Jan 31, 20243,537.003,572.003,511.003,570.003,538.30366,200
Jan 30, 20243,539.003,574.003,520.003,521.003,489.74351,400
Jan 29, 20243,547.003,601.003,547.003,563.003,531.36398,600
Jan 26, 20243,550.003,560.003,521.003,535.003,503.61390,100
Jan 25, 20243,512.003,577.003,508.003,544.003,512.53830,000
Jan 24, 20243,556.003,564.003,525.003,530.003,498.66604,600
Jan 23, 20243,490.003,544.003,490.003,519.003,487.75593,500
Jan 22, 20243,499.003,519.003,482.003,505.003,473.88410,000
Jan 19, 20243,460.003,513.003,444.003,499.003,467.93701,800
Jan 18, 20243,434.003,493.003,412.003,457.003,426.30729,100
Jan 17, 20243,461.003,516.003,455.003,456.003,425.31782,800
Jan 16, 20243,567.003,598.003,482.003,482.003,451.08671,000
Jan 15, 20243,567.003,594.003,535.003,584.003,552.18119,000
Jan 12, 20243,647.003,647.003,560.003,578.003,546.23557,900
Jan 11, 20243,576.003,619.003,560.003,577.003,545.24377,700
Jan 10, 20243,541.003,618.003,541.003,601.003,569.03343,000
Jan 09, 20243,503.003,550.003,493.003,538.003,506.58347,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...