Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Nichirei Corporation (2871.T)

1,937.00
-9.50
(-0.49%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,932.501,948.501,906.001,937.001,937.00717,600
May 1, 20251,963.001,966.001,938.001,946.501,946.50727,000
Apr 30, 20251,935.501,958.001,919.501,958.001,958.001,347,300
Apr 28, 20251,880.501,916.001,876.001,914.001,914.001,192,700
Apr 25, 20251,900.001,904.501,881.001,893.001,893.001,302,500
Apr 24, 20251,988.001,988.001,896.501,905.001,905.002,178,800
Apr 23, 20252,012.002,033.001,987.502,007.502,007.501,704,200
Apr 22, 20251,970.502,033.001,964.002,021.502,021.502,050,700
Apr 21, 20251,917.001,978.001,914.001,969.001,969.001,499,200
Apr 18, 20251,891.501,916.001,884.001,911.001,911.00942,600
Apr 17, 20251,899.001,908.001,878.001,885.501,885.50985,000
Apr 16, 20251,875.501,896.001,858.501,887.501,887.50647,700
Apr 15, 20251,886.001,895.501,868.001,875.501,875.50810,600
Apr 14, 20251,859.501,899.501,853.501,878.501,878.501,094,700
Apr 11, 20251,804.001,874.501,801.501,846.501,846.501,607,900
Apr 10, 20251,862.501,887.001,791.501,884.001,884.001,845,400
Apr 9, 20251,774.501,845.501,751.001,822.501,822.502,187,000
Apr 8, 20251,806.501,817.001,749.001,806.501,806.501,416,500
Apr 7, 20251,782.501,809.001,733.501,766.501,766.502,027,500
Apr 4, 20251,772.001,844.001,763.501,832.001,832.002,445,100
Apr 3, 20251,706.001,777.501,706.001,772.001,772.001,220,900
Apr 2, 20251,771.001,772.001,740.501,740.501,740.50870,400
Apr 1, 20251,787.001,789.501,761.001,771.501,771.50811,500
Mar 31, 20251,777.001,788.001,756.501,777.501,777.501,083,000
Mar 28, 2025 5 Dividend
Mar 28, 20251,780.001,797.001,766.501,797.001,797.001,140,200
Mar 28, 2025 2:1 Stock Splits
Mar 27, 20251,795.001,810.001,786.001,794.501,789.501,471,000
Mar 26, 20251,836.001,837.501,786.001,789.001,784.021,674,400
Mar 25, 20251,831.001,837.501,816.501,834.001,828.89856,400
Mar 24, 20251,850.001,856.001,827.001,835.501,830.39880,000
Mar 21, 20251,855.001,864.501,842.501,850.001,844.851,421,200
Mar 19, 20251,814.001,838.001,811.001,830.001,824.90959,000
Mar 18, 20251,809.001,843.001,803.001,828.501,823.41993,000
Mar 17, 20251,809.501,812.001,787.501,797.501,792.49974,800
Mar 14, 20251,777.001,815.501,771.001,808.001,802.961,669,200
Mar 13, 20251,800.001,800.001,765.001,795.001,790.001,077,200
Mar 12, 20251,757.001,806.501,744.501,794.001,789.001,577,400
Mar 11, 20251,784.001,787.501,756.001,770.001,765.071,578,400
Mar 10, 20251,772.501,794.501,768.001,784.001,779.031,236,800
Mar 7, 20251,767.501,776.501,756.001,760.001,755.101,490,400
Mar 6, 20251,775.001,778.501,745.001,749.501,744.631,034,800
Mar 5, 20251,771.501,779.501,761.501,767.501,762.58758,200
Mar 4, 20251,767.501,781.001,750.001,760.001,755.10825,000
Mar 3, 20251,740.001,759.501,740.001,753.001,748.12780,400
Feb 28, 20251,752.001,768.001,723.501,729.001,724.181,230,400
Feb 27, 20251,758.501,767.001,751.001,757.001,752.10892,200
Feb 26, 20251,772.001,775.501,740.001,752.001,747.12948,600
Feb 25, 20251,741.501,762.001,731.001,756.501,751.611,000,600
Feb 21, 20251,787.501,792.001,741.501,741.501,736.651,723,800
Feb 20, 20251,732.001,759.501,725.501,752.501,747.621,623,000
Feb 19, 20251,712.501,754.001,708.001,728.501,723.681,872,000
Feb 18, 20251,693.501,695.501,673.001,689.001,684.292,461,200
Feb 17, 20251,721.001,726.001,694.001,699.501,694.761,678,000
Feb 14, 20251,735.001,738.001,713.501,721.001,716.202,326,600
Feb 13, 20251,765.001,774.001,750.001,754.001,749.111,759,600
Feb 12, 20251,792.501,798.001,758.501,772.501,767.561,382,200
Feb 10, 20251,812.001,813.001,783.501,794.001,789.001,209,200
Feb 7, 20251,815.001,840.501,811.501,812.501,807.451,143,400
Feb 6, 20251,799.001,814.501,793.001,804.501,799.471,562,800
Feb 5, 20251,792.001,813.001,770.001,791.001,786.013,482,000
Feb 4, 20251,930.001,937.001,887.501,896.501,891.221,191,400
Feb 3, 20251,969.501,970.001,929.501,929.501,924.121,115,600
Jan 31, 20251,977.001,986.501,964.501,974.501,969.00737,000
Jan 30, 20251,990.001,992.001,972.501,989.501,983.96792,600
Jan 29, 20251,967.001,987.501,965.501,983.001,977.47725,800
Jan 28, 20252,001.002,015.001,982.001,986.501,980.971,006,000
Jan 27, 20251,990.001,995.001,974.501,987.501,981.96814,200
Jan 24, 20251,969.001,975.501,963.501,967.501,962.02750,600
Jan 23, 20251,940.501,957.001,937.501,954.501,949.05898,200
Jan 22, 20251,965.001,968.501,941.001,951.001,945.56931,000
Jan 21, 20251,964.501,967.501,944.501,959.001,953.54713,800
Jan 20, 20251,964.501,972.501,953.501,964.001,958.53866,200
Jan 17, 20251,980.501,992.501,946.001,973.001,967.501,346,000
Jan 16, 20252,000.002,027.001,985.001,985.001,979.471,035,800
Jan 15, 20251,976.001,990.001,960.001,990.001,984.46829,400
Jan 14, 20251,990.502,000.501,959.501,976.001,970.491,056,000
Jan 10, 20252,010.002,019.001,996.502,000.001,994.431,064,400
Jan 9, 20252,001.002,012.501,992.002,005.501,999.91833,200
Jan 8, 20251,998.502,014.001,991.502,000.501,994.931,070,800
Jan 7, 20252,017.002,024.001,998.502,010.002,004.401,133,200
Jan 6, 20252,071.002,095.002,019.002,020.002,014.371,255,800
Dec 30, 20242,091.002,104.002,079.502,083.002,077.20688,800
Dec 27, 20242,065.502,092.002,056.002,085.002,079.191,375,400
Dec 26, 20242,044.502,058.002,035.002,058.002,052.27601,200
Dec 25, 20242,067.502,069.502,034.502,044.502,038.80528,200
Dec 24, 20242,065.002,068.002,042.502,065.002,059.25528,200
Dec 23, 20242,068.502,090.502,064.002,074.502,068.72722,800
Dec 20, 20242,071.002,115.502,052.002,068.502,062.741,623,800
Dec 19, 20242,067.002,089.002,057.502,071.002,065.23699,200
Dec 18, 20242,100.002,103.502,074.002,083.002,077.20516,000
Dec 17, 20242,113.502,125.002,097.502,101.502,095.64598,400
Dec 16, 20242,100.002,112.502,091.002,111.002,105.12528,600
Dec 13, 20242,146.502,161.002,093.502,110.502,104.621,284,400
Dec 12, 20242,135.502,164.002,126.002,156.002,149.991,026,200
Dec 11, 20242,134.002,149.502,118.502,142.502,136.53649,400
Dec 10, 20242,125.002,133.002,110.502,119.502,113.59885,800
Dec 9, 20242,107.502,128.502,107.002,122.002,116.09946,000
Dec 6, 20242,103.502,118.502,089.502,106.502,100.63575,200
Dec 5, 20242,103.002,104.002,082.002,103.502,097.64842,800
Dec 4, 20242,108.002,123.002,103.002,119.002,113.10580,200
Dec 3, 20242,132.002,144.002,108.002,111.002,105.121,173,800
Dec 2, 20242,161.502,163.002,125.502,139.002,133.04901,800
Nov 29, 20242,159.002,163.002,128.002,151.002,145.011,084,000
Nov 28, 20242,088.002,166.002,085.502,155.002,149.001,673,400
Nov 27, 20242,062.002,087.502,060.002,081.502,075.701,127,600
Nov 26, 20242,029.502,067.502,021.502,057.502,051.77886,000
Nov 25, 20242,059.002,065.502,027.002,029.502,023.85881,600
Nov 22, 20242,015.002,049.502,004.002,046.502,040.80748,600
Nov 21, 20242,045.502,059.002,008.002,015.002,009.39613,800
Nov 20, 20242,042.502,053.502,026.502,042.002,036.31656,000
Nov 19, 20242,019.502,030.502,002.502,030.502,024.84755,800
Nov 18, 20242,003.502,036.501,995.502,015.002,009.39887,400
Nov 15, 20242,036.502,040.002,008.002,010.502,004.90824,000
Nov 14, 20242,042.502,047.502,021.002,038.502,032.821,099,800
Nov 13, 20242,051.002,076.502,041.002,047.502,041.801,116,400
Nov 12, 20242,062.502,072.502,049.502,057.002,051.271,404,000
Nov 11, 20242,073.502,087.502,051.002,062.002,056.251,045,000
Nov 8, 20242,060.502,097.502,051.002,093.502,087.671,749,600
Nov 7, 20242,050.002,079.002,036.002,063.002,057.252,208,400
Nov 6, 20242,156.502,163.502,069.002,078.002,072.214,107,400
Nov 5, 20242,132.002,137.002,086.502,121.502,115.591,734,400
Nov 1, 20242,139.002,159.002,122.002,122.502,116.591,825,400
Oct 31, 20242,101.002,144.002,092.502,129.002,123.071,844,200
Oct 30, 20242,062.002,105.002,062.002,086.002,080.193,633,600
Oct 29, 20242,053.502,075.002,044.002,072.002,066.23909,400
Oct 28, 20242,051.002,079.002,041.502,054.002,048.281,228,000
Oct 25, 20242,085.002,087.002,063.002,071.002,065.23595,600
Oct 24, 20242,080.002,092.502,069.002,078.002,072.21693,600
Oct 23, 20242,117.002,128.002,071.002,078.502,072.711,092,200
Oct 22, 20242,125.002,140.502,111.502,132.002,126.06777,600
Oct 21, 20242,151.502,152.502,127.502,142.502,136.531,153,200
Oct 18, 20242,165.502,185.502,146.502,150.002,144.01864,200
Oct 17, 20242,194.502,199.502,172.002,174.502,168.44673,000
Oct 16, 20242,202.502,220.502,188.502,190.502,184.40646,800
Oct 15, 20242,208.502,223.002,195.002,196.002,189.881,041,400
Oct 11, 20242,228.002,228.002,197.502,212.002,205.84913,600
Oct 10, 20242,241.002,241.002,211.002,217.502,211.32893,200
Oct 9, 20242,233.002,254.502,227.002,244.502,238.25952,400
Oct 8, 20242,183.002,223.502,168.502,221.002,214.81952,600
Oct 7, 20242,218.502,225.002,177.502,201.502,195.371,213,000
Oct 4, 20242,186.502,224.002,185.002,218.502,212.32864,600
Oct 3, 20242,206.002,227.002,193.502,205.502,199.351,052,600
Oct 2, 20242,205.502,225.002,192.002,194.502,188.391,184,000
Oct 1, 20242,231.502,231.502,197.002,202.002,195.86995,400
Sep 30, 20242,155.002,249.502,150.502,233.502,227.281,913,600
Sep 27, 2024 20.5 Dividend
Sep 27, 20242,199.502,218.002,165.502,184.502,178.412,219,600
Sep 26, 20242,220.002,247.502,210.502,247.502,220.791,058,600
Sep 25, 20242,235.002,235.002,193.002,207.002,180.78732,200
Sep 24, 20242,230.002,264.502,220.502,235.502,208.94969,200
Sep 20, 20242,232.002,244.002,221.002,231.502,204.991,551,800
Sep 19, 20242,240.002,266.502,209.502,232.002,205.481,281,600
Sep 18, 20242,225.502,245.002,211.502,240.002,213.381,270,600
Sep 17, 20242,206.502,245.002,196.002,230.502,204.001,019,600
Sep 13, 20242,188.502,203.502,154.002,182.502,156.571,403,000
Sep 12, 20242,207.502,218.502,180.002,211.002,184.731,380,600
Sep 11, 20242,274.502,277.002,178.502,193.502,167.441,556,800
Sep 10, 20242,188.502,256.002,183.002,245.002,218.321,414,000
Sep 9, 20242,157.502,196.502,150.502,188.502,162.50893,800
Sep 6, 20242,175.002,198.502,160.002,168.002,142.24876,800
Sep 5, 20242,157.002,194.502,143.002,167.502,141.75944,400
Sep 4, 20242,162.502,193.502,150.002,161.002,135.321,095,400
Sep 3, 20242,175.002,203.002,166.502,194.502,168.421,004,600
Sep 2, 20242,165.502,181.002,147.502,181.002,155.091,187,400
Aug 30, 20242,210.002,211.002,168.002,188.002,162.001,470,200
Aug 29, 20242,218.502,228.502,203.002,224.002,197.57925,600
Aug 28, 20242,230.002,232.002,201.502,218.502,192.141,164,400
Aug 27, 20242,203.002,231.002,180.002,217.002,190.661,584,200
Aug 26, 20242,178.002,229.502,175.002,203.002,176.822,235,800
Aug 23, 20242,129.002,172.502,125.502,168.502,142.731,467,800
Aug 22, 20242,098.502,127.502,094.002,107.502,082.461,340,000
Aug 21, 20242,060.002,111.002,060.002,084.002,059.241,399,800
Aug 20, 20242,015.502,047.502,012.002,037.002,012.80922,200
Aug 19, 20241,996.002,026.001,978.502,021.001,996.991,018,200
Aug 16, 20241,961.001,995.001,952.501,992.501,968.821,265,200
Aug 15, 20241,979.001,987.001,954.001,978.501,954.991,176,200
Aug 14, 20241,970.001,982.501,947.001,971.001,947.581,060,200
Aug 13, 20241,973.001,985.001,933.501,970.001,946.591,268,400
Aug 9, 20241,957.501,981.501,922.001,966.501,943.132,390,200
Aug 8, 20241,974.002,055.001,970.001,980.501,956.972,243,400
Aug 7, 20242,019.502,092.501,980.001,985.001,961.414,023,400
Aug 6, 20241,840.001,900.001,790.001,844.501,822.582,460,600
Aug 5, 20241,874.501,926.001,770.501,785.501,764.283,051,400
Aug 2, 20241,942.001,967.501,923.501,923.501,900.642,178,200
Aug 1, 20241,978.501,985.001,929.501,957.501,934.241,317,000
Jul 31, 20241,949.501,977.001,945.001,975.501,952.031,286,200
Jul 30, 20241,958.501,968.001,923.001,932.001,909.04703,800
Jul 29, 20241,973.501,977.001,946.501,955.501,932.261,779,200
Jul 26, 20241,935.001,945.501,915.501,940.001,916.952,187,600
Jul 25, 20241,900.001,944.001,875.001,925.501,902.622,993,400
Jul 24, 20241,887.501,891.501,853.501,867.001,844.821,239,800
Jul 23, 20241,876.001,886.501,863.501,886.501,864.081,071,400
Jul 22, 20241,863.001,889.501,857.501,878.501,856.181,328,200
Jul 19, 20241,885.001,895.001,842.501,863.001,840.861,841,000
Jul 18, 20241,790.001,897.001,790.001,877.501,855.192,869,800
Jul 17, 20241,788.001,792.501,760.501,765.501,744.52580,800
Jul 16, 20241,797.001,815.001,768.001,770.501,749.46958,000
Jul 12, 20241,740.001,804.501,737.001,797.001,775.651,802,800
Jul 11, 20241,730.001,746.001,727.001,737.001,716.36792,800
Jul 10, 20241,709.001,726.001,708.501,723.001,702.53811,200
Jul 9, 20241,714.001,722.501,709.001,709.001,688.69917,600
Jul 8, 20241,710.501,716.501,696.501,714.001,693.631,317,800
Jul 5, 20241,724.001,724.001,707.501,709.001,688.691,289,400
Jul 4, 20241,725.001,735.001,723.501,730.001,709.441,200,000
Jul 3, 20241,748.501,750.501,728.001,746.001,725.25783,400
Jul 2, 20241,740.001,754.001,726.501,753.001,732.17836,600
Jul 1, 20241,770.501,792.501,745.501,746.001,725.25910,800
Jun 28, 20241,769.501,781.501,764.001,770.001,748.97786,200
Jun 27, 20241,762.001,782.501,761.001,774.001,752.92723,000
Jun 26, 20241,766.501,781.001,765.001,765.001,744.03824,000
Jun 25, 20241,771.501,788.001,763.001,785.001,763.79701,200
Jun 24, 20241,779.501,779.501,753.001,758.001,737.11701,800
Jun 21, 20241,759.501,773.501,751.501,757.001,736.121,102,600
Jun 20, 20241,775.001,776.501,742.501,762.001,741.06822,600
Jun 19, 20241,809.001,812.501,786.501,791.001,769.721,042,400
Jun 18, 20241,836.001,840.501,800.501,812.501,790.961,364,600
Jun 17, 20241,792.501,812.001,779.001,808.001,786.521,042,400
Jun 14, 20241,767.501,791.001,757.001,789.501,768.241,551,200
Jun 13, 20241,778.001,786.001,761.001,779.501,758.36868,600
Jun 12, 20241,836.001,843.001,788.501,789.001,767.74979,000
Jun 11, 20241,843.001,867.001,829.001,833.001,811.22563,800
Jun 10, 20241,844.001,855.501,828.501,850.001,828.02802,600
Jun 7, 20241,838.501,851.501,819.001,851.001,829.01618,800
Jun 6, 20241,847.001,854.501,825.001,827.001,805.29855,800
Jun 5, 20241,803.001,881.501,800.001,847.001,825.051,520,400
Jun 4, 20241,790.501,810.001,788.501,802.501,781.08720,800
Jun 3, 20241,783.001,806.001,782.501,795.501,774.17683,800
May 31, 20241,762.001,784.501,760.001,777.501,756.38825,600
May 30, 20241,738.001,756.501,728.501,756.501,735.63708,800
May 29, 20241,786.001,787.501,753.501,754.501,733.65906,200
May 28, 20241,808.001,809.001,790.001,799.501,778.12511,200
May 27, 20241,811.001,819.001,802.001,811.001,789.48441,400
May 24, 20241,815.001,831.001,795.501,805.501,784.05829,800
May 23, 20241,816.501,848.501,802.001,837.501,815.67822,800
May 22, 20241,851.501,851.501,823.001,826.001,804.30750,200
May 21, 20241,851.001,871.501,840.001,844.501,822.581,138,000
May 20, 20241,860.501,877.001,849.501,870.001,847.781,047,800
May 17, 20241,808.501,871.501,802.501,863.001,840.861,223,400
May 16, 20241,877.501,877.501,826.001,836.501,814.681,258,600
May 15, 20241,892.501,901.001,856.501,878.001,855.691,100,800
May 14, 20241,939.501,959.501,896.501,901.001,878.411,149,000
May 13, 20241,955.001,956.001,926.501,945.001,921.89737,000
May 10, 20241,975.501,988.001,951.501,959.501,936.22854,200
May 9, 20241,967.501,994.001,957.501,983.001,959.44647,800
May 8, 20241,977.501,979.501,945.001,978.501,954.99792,000
May 7, 20241,957.001,975.501,953.501,975.501,952.03863,800
May 2, 20241,971.001,987.501,961.501,987.501,963.88855,400

Related Tickers

2892.T Nihon Shokuhin Kako Co., Ltd.
2,830.00
-0.35%
 
1301.T Kyokuyo Co., Ltd.
4,125.00
+0.12%
 
AGR.VI AGRANA Beteiligungs-Aktiengesellschaft
11.20
-3.03%
 
097950.KS CJ Cheiljedang Corporation
243,000.00
+1.67%
 
BON.PA Bonduelle SCA
8.13
-2.05%
 
TATE.L Tate & Lyle plc
568.50
+1.70%
 
INDF.JK PT Indofood Sukses Makmur Tbk
7,525.00
-0.99%
 
0142.HK FIRST PACIFIC
5.750
+0.35%