Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Prima Meat Packers, Ltd. (2281.T)

Compare
2,166.00
-29.00
(-1.32%)
At close: April 4 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252,157.002,190.002,151.002,166.002,166.00129,000
Apr 3, 20252,183.002,202.002,170.002,195.002,195.00105,900
Apr 2, 20252,222.002,229.002,202.002,210.002,210.0069,900
Apr 1, 20252,245.002,249.002,221.002,222.002,222.0053,400
Mar 31, 20252,240.002,240.002,208.002,222.002,222.00100,400
Mar 28, 2025 40.00 Dividend
Mar 28, 20252,262.002,268.002,244.002,261.002,261.0087,400
Mar 27, 20252,280.002,292.002,271.002,292.002,252.0086,000
Mar 26, 20252,285.002,287.002,273.002,283.002,243.1665,400
Mar 25, 20252,275.002,288.002,262.002,283.002,243.1657,300
Mar 24, 20252,279.002,279.002,255.002,274.002,234.3161,700
Mar 21, 20252,258.002,274.002,257.002,258.002,218.5960,500
Mar 19, 20252,250.002,269.002,246.002,263.002,223.5150,100
Mar 18, 20252,240.002,262.002,239.002,255.002,215.6575,900
Mar 17, 20252,212.002,234.002,209.002,230.002,191.0860,300
Mar 14, 20252,201.002,216.002,201.002,209.002,170.4553,800
Mar 13, 20252,200.002,218.002,198.002,212.002,173.4065,000
Mar 12, 20252,200.002,207.002,193.002,207.002,168.48101,400
Mar 11, 20252,215.002,219.002,202.002,214.002,175.36104,500
Mar 10, 20252,225.002,229.002,208.002,217.002,178.3186,500
Mar 7, 20252,203.002,213.002,184.002,213.002,174.3850,600
Mar 6, 20252,205.002,215.002,198.002,205.002,166.5270,300
Mar 5, 20252,188.002,206.002,185.002,199.002,160.6245,900
Mar 4, 20252,210.002,213.002,180.002,180.002,141.9559,700
Mar 3, 20252,200.002,215.002,191.002,193.002,154.7397,400
Feb 28, 20252,185.002,198.002,182.002,189.002,150.80118,800
Feb 27, 20252,143.002,184.002,141.002,184.002,145.88113,700
Feb 26, 20252,165.002,168.002,138.002,154.002,116.4185,900
Feb 25, 20252,155.002,158.002,144.002,151.002,113.4694,700
Feb 21, 20252,138.002,158.002,126.002,144.002,106.58135,200
Feb 20, 20252,159.002,165.002,133.002,137.002,099.71125,100
Feb 19, 20252,157.002,178.002,152.002,158.002,120.3469,300
Feb 18, 20252,150.002,162.002,146.002,155.002,117.3951,300
Feb 17, 20252,164.002,175.002,150.002,150.002,112.4889,300
Feb 14, 20252,188.002,189.002,155.002,164.002,126.2388,500
Feb 13, 20252,168.002,187.002,160.002,175.002,137.0470,500
Feb 12, 20252,173.002,173.002,143.002,157.002,119.36109,300
Feb 10, 20252,125.002,154.002,122.002,153.002,115.4396,400
Feb 7, 20252,109.002,120.002,101.002,113.002,076.1290,400
Feb 6, 20252,100.002,112.002,093.002,099.002,062.37137,100
Feb 5, 20252,100.002,108.002,082.002,090.002,053.53195,800
Feb 4, 20252,100.002,128.002,071.002,071.002,034.86500,000
Feb 3, 20252,208.002,244.002,180.002,190.002,151.78282,600
Jan 31, 20252,196.002,200.002,189.002,193.002,154.7340,000
Jan 30, 20252,189.002,204.002,185.002,204.002,165.5454,800
Jan 29, 20252,193.002,197.002,180.002,189.002,150.8055,000
Jan 28, 20252,185.002,205.002,184.002,193.002,154.7357,600
Jan 27, 20252,175.002,186.002,168.002,180.002,141.9553,200
Jan 24, 20252,176.002,184.002,164.002,164.002,126.2337,000
Jan 23, 20252,174.002,174.002,153.002,158.002,120.3471,300
Jan 22, 20252,186.002,193.002,174.002,174.002,136.0657,200
Jan 21, 20252,181.002,186.002,171.002,181.002,142.9465,000
Jan 20, 20252,180.002,181.002,166.002,178.002,139.9945,700
Jan 17, 20252,177.002,178.002,150.002,170.002,132.1371,400
Jan 16, 20252,171.002,183.002,163.002,175.002,137.04101,500
Jan 15, 20252,163.002,175.002,152.002,169.002,131.1589,800
Jan 14, 20252,151.002,155.002,130.002,136.002,098.7283,100
Jan 10, 20252,158.002,158.002,145.002,150.002,112.4874,000
Jan 9, 20252,172.002,173.002,156.002,163.002,125.2585,500
Jan 8, 20252,196.002,199.002,171.002,172.002,134.09134,400
Jan 7, 20252,214.002,214.002,194.002,196.002,157.6879,000
Jan 6, 20252,225.002,226.002,210.002,214.002,175.3684,700
Dec 30, 20242,232.002,238.002,218.002,222.002,183.2260,200
Dec 27, 20242,216.002,227.002,206.002,227.002,188.1342,100
Dec 26, 20242,197.002,210.002,195.002,210.002,171.4379,300
Dec 25, 20242,202.002,202.002,182.002,197.002,158.6649,000
Dec 24, 20242,184.002,197.002,181.002,195.002,156.6962,100
Dec 23, 20242,192.002,201.002,180.002,184.002,145.88111,600
Dec 20, 20242,222.002,222.002,194.002,194.002,155.7197,700
Dec 19, 20242,196.002,223.002,195.002,221.002,182.2467,200
Dec 18, 20242,225.002,226.002,206.002,206.002,167.5034,300
Dec 17, 20242,230.002,238.002,225.002,225.002,186.1739,400
Dec 16, 20242,247.002,247.002,226.002,229.002,190.1043,900
Dec 13, 20242,250.002,259.002,230.002,247.002,207.7958,500
Dec 12, 20242,260.002,277.002,255.002,264.002,224.4979,500
Dec 11, 20242,220.002,253.002,220.002,245.002,205.8287,400
Dec 10, 20242,218.002,219.002,203.002,208.002,169.4752,200
Dec 9, 20242,200.002,212.002,195.002,203.002,164.5575,100
Dec 6, 20242,198.002,203.002,195.002,198.002,159.6459,400
Dec 5, 20242,199.002,199.002,185.002,198.002,159.6462,900
Dec 4, 20242,205.002,208.002,191.002,199.002,160.6269,900
Dec 3, 20242,183.002,209.002,179.002,198.002,159.64113,100
Dec 2, 20242,180.002,182.002,169.002,173.002,135.0882,800
Nov 29, 20242,191.002,202.002,181.002,181.002,142.9463,500
Nov 28, 20242,175.002,194.002,175.002,190.002,151.7873,000
Nov 27, 20242,188.002,195.002,165.002,179.002,140.9782,100
Nov 26, 20242,179.002,188.002,174.002,188.002,149.8164,800
Nov 25, 20242,198.002,200.002,180.002,180.002,141.9574,300
Nov 22, 20242,193.002,200.002,192.002,192.002,153.7531,900
Nov 21, 20242,197.002,202.002,191.002,192.002,153.7535,900
Nov 20, 20242,190.002,198.002,185.002,193.002,154.7345,900
Nov 19, 20242,196.002,206.002,191.002,193.002,154.7329,000
Nov 18, 20242,201.002,211.002,186.002,196.002,157.6866,500
Nov 15, 20242,206.002,230.002,206.002,212.002,173.40118,300
Nov 14, 20242,211.002,218.002,192.002,195.002,156.6978,000
Nov 13, 20242,202.002,221.002,202.002,202.002,163.5777,500
Nov 12, 20242,210.002,218.002,197.002,200.002,161.6148,100
Nov 11, 20242,210.002,213.002,191.002,201.002,162.5978,800
Nov 8, 20242,241.002,244.002,211.002,213.002,174.3860,900
Nov 7, 20242,226.002,252.002,220.002,235.002,195.9986,300
Nov 6, 20242,247.002,297.002,207.002,207.002,168.48407,800
Nov 5, 20242,221.002,349.002,210.002,294.002,253.97419,300
Nov 1, 20242,233.002,247.002,215.002,216.002,177.3364,900
Oct 31, 20242,242.002,259.002,237.002,245.002,205.8256,500
Oct 30, 20242,243.002,254.002,227.002,238.002,198.94121,200
Oct 29, 20242,249.002,254.002,239.002,248.002,208.7770,700
Oct 28, 20242,220.002,238.002,204.002,233.002,194.0372,600
Oct 25, 20242,221.002,221.002,193.002,205.002,166.5275,600
Oct 24, 20242,206.002,221.002,201.002,221.002,182.2471,000
Oct 23, 20242,240.002,245.002,208.002,208.002,169.4769,600
Oct 22, 20242,261.002,261.002,230.002,247.002,207.7984,800
Oct 21, 20242,270.002,272.002,256.002,263.002,223.5150,900
Oct 18, 20242,297.002,301.002,273.002,278.002,238.2434,100
Oct 17, 20242,318.002,318.002,283.002,284.002,244.1456,900
Oct 16, 20242,330.002,346.002,303.002,303.002,262.8174,000
Oct 15, 20242,330.002,339.002,316.002,326.002,285.4182,600
Oct 11, 20242,337.002,341.002,307.002,310.002,269.6958,900
Oct 10, 20242,344.002,350.002,331.002,337.002,296.2151,700
Oct 9, 20242,360.002,367.002,342.002,367.002,325.69111,000
Oct 8, 20242,383.002,383.002,336.002,342.002,301.1389,000
Oct 7, 20242,405.002,405.002,381.002,394.002,352.2262,600
Oct 4, 20242,395.002,404.002,387.002,392.002,350.2573,600
Oct 3, 20242,409.002,409.002,375.002,393.002,351.2470,000
Oct 2, 20242,385.002,427.002,374.002,382.002,340.43150,500
Oct 1, 20242,370.002,388.002,355.002,385.002,343.38128,600
Sep 30, 20242,332.002,378.002,320.002,374.002,332.57142,000
Sep 27, 2024 40.00 Dividend
Sep 27, 20242,338.002,386.002,329.002,370.002,328.64370,400
Sep 26, 20242,350.002,383.002,348.002,383.002,302.11748,200
Sep 25, 20242,342.002,345.002,325.002,341.002,261.54323,000
Sep 24, 20242,353.002,359.002,340.002,348.002,268.30478,300
Sep 20, 20242,369.002,373.002,352.002,359.002,278.92250,500
Sep 19, 20242,375.002,390.002,360.002,360.002,279.89257,800
Sep 18, 20242,349.002,382.002,349.002,378.002,297.28267,200
Sep 17, 20242,339.002,359.002,323.002,342.002,262.50215,000
Sep 13, 20242,343.002,353.002,325.002,335.002,255.74171,900
Sep 12, 20242,382.002,383.002,345.002,355.002,275.06208,700
Sep 11, 20242,424.002,424.002,365.002,379.002,298.25194,500
Sep 10, 20242,411.002,438.002,404.002,426.002,343.65180,900
Sep 9, 20242,350.002,389.002,343.002,382.002,301.14175,800
Sep 6, 20242,353.002,390.002,353.002,374.002,293.42167,800
Sep 5, 20242,334.002,355.002,328.002,335.002,255.74119,700
Sep 4, 20242,329.002,353.002,327.002,336.002,256.71128,100
Sep 3, 20242,336.002,349.002,329.002,345.002,265.4078,800
Sep 2, 20242,320.002,328.002,306.002,327.002,248.0186,100
Aug 30, 20242,323.002,326.002,305.002,309.002,230.62160,000
Aug 29, 20242,312.002,325.002,302.002,313.002,234.4969,000
Aug 28, 20242,311.002,324.002,295.002,311.002,232.5558,300
Aug 27, 20242,291.002,327.002,291.002,325.002,246.0860,900
Aug 26, 20242,270.002,294.002,260.002,291.002,213.23134,600
Aug 23, 20242,279.002,290.002,269.002,283.002,205.5066,900
Aug 22, 20242,249.002,270.002,248.002,269.002,191.9846,400
Aug 21, 20242,241.002,260.002,239.002,243.002,166.8664,600
Aug 20, 20242,255.002,265.002,241.002,252.002,175.5682,800
Aug 19, 20242,270.002,270.002,251.002,251.002,174.59110,200
Aug 16, 20242,246.002,256.002,231.002,254.002,177.49127,400
Aug 15, 20242,220.002,237.002,200.002,235.002,159.13129,200
Aug 14, 20242,221.002,244.002,217.002,230.002,154.30117,200
Aug 13, 20242,210.002,220.002,181.002,217.002,141.74121,100
Aug 9, 20242,218.002,229.002,170.002,199.002,124.36188,100
Aug 8, 20242,172.002,220.002,168.002,168.002,094.41136,700
Aug 7, 20242,149.002,228.002,148.002,189.002,114.70229,300
Aug 6, 20242,146.002,161.002,070.002,099.002,027.75242,900
Aug 5, 20242,152.002,171.002,024.002,046.001,976.55369,000
Aug 2, 20242,260.002,260.002,180.002,186.002,111.80381,400
Aug 1, 20242,308.002,344.002,250.002,266.002,189.08705,300
Jul 31, 20242,466.002,560.002,454.002,508.002,422.87247,600
Jul 30, 20242,463.002,477.002,442.002,442.002,359.1171,400
Jul 29, 20242,453.002,483.002,451.002,473.002,389.06116,900
Jul 26, 20242,450.002,457.002,417.002,455.002,371.67110,400
Jul 25, 20242,420.002,455.002,404.002,450.002,366.84100,400
Jul 24, 20242,444.002,444.002,401.002,410.002,328.1939,700
Jul 23, 20242,420.002,450.002,420.002,444.002,361.0457,700
Jul 22, 20242,455.002,455.002,416.002,418.002,335.9238,000
Jul 19, 20242,424.002,445.002,417.002,445.002,362.0159,800
Jul 18, 20242,395.002,480.002,390.002,444.002,361.04160,000
Jul 17, 20242,400.002,405.002,387.002,399.002,317.5734,400
Jul 16, 20242,415.002,415.002,389.002,390.002,308.8756,000
Jul 12, 20242,382.002,400.002,375.002,396.002,314.6749,000
Jul 11, 20242,365.002,388.002,364.002,382.002,301.1462,300
Jul 10, 20242,356.002,364.002,346.002,357.002,276.9969,500
Jul 9, 20242,354.002,368.002,350.002,354.002,274.0959,500
Jul 8, 20242,368.002,379.002,354.002,358.002,277.9664,600
Jul 5, 20242,394.002,394.002,361.002,361.002,280.8659,300
Jul 4, 20242,395.002,395.002,381.002,390.002,308.8741,400
Jul 3, 20242,380.002,400.002,379.002,387.002,305.9736,200
Jul 2, 20242,378.002,399.002,376.002,389.002,307.9144,600
Jul 1, 20242,400.002,403.002,377.002,379.002,298.2538,100
Jun 28, 20242,383.002,394.002,378.002,382.002,301.1466,800
Jun 27, 20242,390.002,395.002,380.002,388.002,306.9460,700
Jun 26, 20242,409.002,409.002,383.002,390.002,308.8766,800
Jun 25, 20242,386.002,402.002,376.002,396.002,314.6742,400
Jun 24, 20242,370.002,384.002,370.002,375.002,294.3850,000
Jun 21, 20242,380.002,403.002,355.002,357.002,276.99128,700
Jun 20, 20242,390.002,390.002,361.002,380.002,299.2144,400
Jun 19, 20242,384.002,392.002,372.002,379.002,298.2529,200
Jun 18, 20242,388.002,388.002,375.002,384.002,303.0848,000
Jun 17, 20242,387.002,387.002,348.002,378.002,297.2875,900
Jun 14, 20242,356.002,395.002,356.002,395.002,313.7084,500
Jun 13, 20242,378.002,378.002,348.002,354.002,274.0965,600
Jun 12, 20242,403.002,403.002,368.002,369.002,288.5984,300
Jun 11, 20242,409.002,413.002,392.002,403.002,321.4374,500
Jun 10, 20242,405.002,408.002,382.002,408.002,326.2687,600
Jun 7, 20242,390.002,404.002,380.002,402.002,320.4795,500
Jun 6, 20242,385.002,385.002,359.002,383.002,302.1152,500
Jun 5, 20242,374.002,380.002,357.002,377.002,296.3159,200
Jun 4, 20242,353.002,377.002,351.002,371.002,290.5276,600
Jun 3, 20242,370.002,375.002,340.002,345.002,265.4055,500
May 31, 20242,365.002,370.002,343.002,364.002,283.75114,700
May 30, 20242,322.002,352.002,308.002,350.002,270.2392,300
May 29, 20242,338.002,360.002,326.002,328.002,248.9893,400
May 28, 20242,360.002,370.002,340.002,340.002,260.5764,800
May 27, 20242,408.002,408.002,364.002,372.002,291.4861,300
May 24, 20242,401.002,423.002,394.002,409.002,327.2350,600
May 23, 20242,374.002,407.002,358.002,407.002,325.30100,200
May 22, 20242,353.002,375.002,349.002,362.002,281.8262,000
May 21, 20242,338.002,368.002,335.002,352.002,272.1693,400
May 20, 20242,351.002,371.002,344.002,349.002,269.2673,200
May 17, 20242,303.002,352.002,298.002,347.002,267.3386,300
May 16, 20242,324.002,330.002,293.002,324.002,245.11131,500
May 15, 20242,350.002,365.002,337.002,342.002,262.50138,200
May 14, 20242,345.002,369.002,338.002,356.002,276.03150,300
May 13, 20242,377.002,377.002,333.002,345.002,265.40212,400
May 10, 20242,397.002,409.002,375.002,390.002,308.87219,000
May 9, 20242,455.002,458.002,387.002,396.002,314.67204,200
May 8, 20242,368.002,470.002,368.002,441.002,358.14544,900
May 7, 20242,329.002,456.002,274.002,450.002,366.84947,900
May 2, 20242,320.002,329.002,307.002,320.002,241.25128,500
May 1, 20242,309.002,319.002,296.002,315.002,236.4287,100
Apr 30, 20242,285.002,313.002,283.002,308.002,229.66139,800
Apr 26, 20242,254.002,282.002,250.002,282.002,204.5482,000
Apr 25, 20242,267.002,271.002,255.002,259.002,182.3275,300
Apr 24, 20242,270.002,277.002,254.002,265.002,188.12119,600
Apr 23, 20242,256.002,275.002,253.002,274.002,196.81131,800
Apr 22, 20242,252.002,277.002,246.002,273.002,195.8472,600
Apr 19, 20242,249.002,263.002,220.002,233.002,157.20122,000
Apr 18, 20242,221.002,259.002,221.002,252.002,175.5682,300
Apr 17, 20242,250.002,252.002,216.002,224.002,148.51180,500
Apr 16, 20242,265.002,265.002,247.002,250.002,173.62116,900
Apr 15, 20242,262.002,277.002,259.002,265.002,188.1289,600
Apr 12, 20242,273.002,279.002,262.002,274.002,196.8193,800
Apr 11, 20242,263.002,276.002,257.002,271.002,193.91119,400
Apr 10, 20242,294.002,300.002,275.002,275.002,197.7858,800
Apr 9, 20242,291.002,304.002,278.002,298.002,220.0088,300
Apr 8, 20242,270.002,294.002,265.002,291.002,213.2342,100
Apr 5, 20242,254.002,272.002,248.002,263.002,186.1876,700
Apr 4, 20242,283.002,283.002,263.002,263.002,186.1875,900

Related Tickers

2053.T Chubu Shiryo Co., Ltd.
1,281.00
-3.25%
 
2060.T Feed One Co.,Ltd.
845.00
-3.54%
 
2612.T Kadoya Sesame Mills Incorporated
3,575.00
+0.14%
 
2229.T Calbee, Inc.
2,777.00
+1.42%
 
KHC The Kraft Heinz Company
29.68
-3.67%