Tokyo - Delayed Quote JPY

Nichirei Corporation (2871.T)

Compare
3,894.00
-24.00
(-0.61%)
As of 2:18:35 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20253,930.003,937.003,882.003,894.003,894.00216,600
Jan 21, 20253,929.003,935.003,889.003,918.003,918.00356,900
Jan 20, 20253,929.003,945.003,907.003,928.003,928.00433,100
Jan 17, 20253,961.003,985.003,892.003,946.003,946.00673,000
Jan 16, 20254,000.004,054.003,970.003,970.003,970.00517,900
Jan 15, 20253,952.003,980.003,920.003,980.003,980.00414,700
Jan 14, 20253,981.004,001.003,919.003,952.003,952.00528,000
Jan 10, 20254,020.004,038.003,993.004,000.004,000.00532,200
Jan 9, 20254,002.004,025.003,984.004,011.004,011.00416,600
Jan 8, 20253,997.004,028.003,983.004,001.004,001.00535,400
Jan 7, 20254,034.004,048.003,997.004,020.004,020.00566,600
Jan 6, 20254,142.004,190.004,038.004,040.004,040.00627,900
Dec 30, 20244,182.004,208.004,159.004,166.004,166.00344,400
Dec 27, 20244,131.004,184.004,112.004,170.004,170.00687,700
Dec 26, 20244,089.004,116.004,070.004,116.004,116.00300,600
Dec 25, 20244,135.004,139.004,069.004,089.004,089.00264,100
Dec 24, 20244,130.004,136.004,085.004,130.004,130.00264,100
Dec 23, 20244,137.004,181.004,128.004,149.004,149.00361,400
Dec 20, 20244,142.004,231.004,104.004,137.004,137.00811,900
Dec 19, 20244,134.004,178.004,115.004,142.004,142.00349,600
Dec 18, 20244,200.004,207.004,148.004,166.004,166.00258,000
Dec 17, 20244,227.004,250.004,195.004,203.004,203.00299,200
Dec 16, 20244,200.004,225.004,182.004,222.004,222.00264,300
Dec 13, 20244,293.004,322.004,187.004,221.004,221.00642,200
Dec 12, 20244,271.004,328.004,252.004,312.004,312.00513,100
Dec 11, 20244,268.004,299.004,237.004,285.004,285.00324,700
Dec 10, 20244,250.004,266.004,221.004,239.004,239.00442,900
Dec 9, 20244,215.004,257.004,214.004,244.004,244.00473,000
Dec 6, 20244,207.004,237.004,179.004,213.004,213.00287,600
Dec 5, 20244,206.004,208.004,164.004,207.004,207.00421,400
Dec 4, 20244,216.004,246.004,206.004,238.004,238.00290,100
Dec 3, 20244,264.004,288.004,216.004,222.004,222.00586,900
Dec 2, 20244,323.004,326.004,251.004,278.004,278.00450,900
Nov 29, 20244,318.004,326.004,256.004,302.004,302.00542,000
Nov 28, 20244,176.004,332.004,171.004,310.004,310.00836,700
Nov 27, 20244,124.004,175.004,120.004,163.004,163.00563,800
Nov 26, 20244,059.004,135.004,043.004,115.004,115.00443,000
Nov 25, 20244,118.004,131.004,054.004,059.004,059.00440,800
Nov 22, 20244,030.004,099.004,008.004,093.004,093.00374,300
Nov 21, 20244,091.004,118.004,016.004,030.004,030.00306,900
Nov 20, 20244,085.004,107.004,053.004,084.004,084.00328,000
Nov 19, 20244,039.004,061.004,005.004,061.004,061.00377,900
Nov 18, 20244,007.004,073.003,991.004,030.004,030.00443,700
Nov 15, 20244,073.004,080.004,016.004,021.004,021.00412,000
Nov 14, 20244,085.004,095.004,042.004,077.004,077.00549,900
Nov 13, 20244,102.004,153.004,082.004,095.004,095.00558,200
Nov 12, 20244,125.004,145.004,099.004,114.004,114.00702,000
Nov 11, 20244,147.004,175.004,102.004,124.004,124.00522,500
Nov 8, 20244,121.004,195.004,102.004,187.004,187.00874,800
Nov 7, 20244,100.004,158.004,072.004,126.004,126.001,104,200
Nov 6, 20244,313.004,327.004,138.004,156.004,156.002,053,700
Nov 5, 20244,264.004,274.004,173.004,243.004,243.00867,200
Nov 1, 20244,278.004,318.004,244.004,245.004,245.00912,700
Oct 31, 20244,202.004,288.004,185.004,258.004,258.00922,100
Oct 30, 20244,124.004,210.004,124.004,172.004,172.001,816,800
Oct 29, 20244,107.004,150.004,088.004,144.004,144.00454,700
Oct 28, 20244,102.004,158.004,083.004,108.004,108.00614,000
Oct 25, 20244,170.004,174.004,126.004,142.004,142.00297,800
Oct 24, 20244,160.004,185.004,138.004,156.004,156.00346,800
Oct 23, 20244,234.004,256.004,142.004,157.004,157.00546,100
Oct 22, 20244,250.004,281.004,223.004,264.004,264.00388,800
Oct 21, 20244,303.004,305.004,255.004,285.004,285.00576,600
Oct 18, 20244,331.004,371.004,293.004,300.004,300.00432,100
Oct 17, 20244,389.004,399.004,344.004,349.004,349.00336,500
Oct 16, 20244,405.004,441.004,377.004,381.004,381.00323,400
Oct 15, 20244,417.004,446.004,390.004,392.004,392.00520,700
Oct 11, 20244,456.004,456.004,395.004,424.004,424.00456,800
Oct 10, 20244,482.004,482.004,422.004,435.004,435.00446,600
Oct 9, 20244,466.004,509.004,454.004,489.004,489.00476,200
Oct 8, 20244,366.004,447.004,337.004,442.004,442.00476,300
Oct 7, 20244,437.004,450.004,355.004,403.004,403.00606,500
Oct 4, 20244,373.004,448.004,370.004,437.004,437.00432,300
Oct 3, 20244,412.004,454.004,387.004,411.004,411.00526,300
Oct 2, 20244,411.004,450.004,384.004,389.004,389.00592,000
Oct 1, 20244,463.004,463.004,394.004,404.004,404.00497,700
Sep 30, 20244,310.004,499.004,301.004,467.004,467.00956,800
Sep 27, 2024 41.00 Dividend
Sep 27, 20244,399.004,436.004,331.004,369.004,369.001,109,800
Sep 26, 20244,440.004,495.004,421.004,495.004,454.00529,300
Sep 25, 20244,470.004,470.004,386.004,414.004,373.74366,100
Sep 24, 20244,460.004,529.004,441.004,471.004,430.22484,600
Sep 20, 20244,464.004,488.004,442.004,463.004,422.29775,900
Sep 19, 20244,480.004,533.004,419.004,464.004,423.28640,800
Sep 18, 20244,451.004,490.004,423.004,480.004,439.14635,300
Sep 17, 20244,413.004,490.004,392.004,461.004,420.31509,800
Sep 13, 20244,377.004,407.004,308.004,365.004,325.19701,500
Sep 12, 20244,415.004,437.004,360.004,422.004,381.67690,300
Sep 11, 20244,549.004,554.004,357.004,387.004,346.99778,400
Sep 10, 20244,377.004,512.004,366.004,490.004,449.05707,000
Sep 9, 20244,315.004,393.004,301.004,377.004,337.08446,900
Sep 6, 20244,350.004,397.004,320.004,336.004,296.45438,400
Sep 5, 20244,314.004,389.004,286.004,335.004,295.46472,200
Sep 4, 20244,325.004,387.004,300.004,322.004,282.58547,700
Sep 3, 20244,350.004,406.004,333.004,389.004,348.97502,300
Sep 2, 20244,331.004,362.004,295.004,362.004,322.21593,700
Aug 30, 20244,420.004,422.004,336.004,376.004,336.09735,100
Aug 29, 20244,437.004,457.004,406.004,448.004,407.43462,800
Aug 28, 20244,460.004,464.004,403.004,437.004,396.53582,200
Aug 27, 20244,406.004,462.004,360.004,434.004,393.56792,100
Aug 26, 20244,356.004,459.004,350.004,406.004,365.811,117,900
Aug 23, 20244,258.004,345.004,251.004,337.004,297.44733,900
Aug 22, 20244,197.004,255.004,188.004,215.004,176.55670,000
Aug 21, 20244,120.004,222.004,120.004,168.004,129.98699,900
Aug 20, 20244,031.004,095.004,024.004,074.004,036.84461,100
Aug 19, 20243,992.004,052.003,957.004,042.004,005.13509,100
Aug 16, 20243,922.003,990.003,905.003,985.003,948.65632,600
Aug 15, 20243,958.003,974.003,908.003,957.003,920.91588,100
Aug 14, 20243,940.003,965.003,894.003,942.003,906.04530,100
Aug 13, 20243,946.003,970.003,867.003,940.003,904.06634,200
Aug 9, 20243,915.003,963.003,844.003,933.003,897.131,195,100
Aug 8, 20243,948.004,110.003,940.003,961.003,924.871,121,700
Aug 7, 20244,039.004,185.003,960.003,970.003,933.792,011,700
Aug 6, 20243,680.003,800.003,580.003,689.003,655.351,230,300
Aug 5, 20243,749.003,852.003,541.003,571.003,538.431,525,700
Aug 2, 20243,884.003,935.003,847.003,847.003,811.911,089,100
Aug 1, 20243,957.003,970.003,859.003,915.003,879.29658,500
Jul 31, 20243,899.003,954.003,890.003,951.003,914.96643,100
Jul 30, 20243,917.003,936.003,846.003,864.003,828.76351,900
Jul 29, 20243,947.003,954.003,893.003,911.003,875.33889,600
Jul 26, 20243,870.003,891.003,831.003,880.003,844.611,093,800
Jul 25, 20243,800.003,888.003,750.003,851.003,815.871,496,700
Jul 24, 20243,775.003,783.003,707.003,734.003,699.94619,900
Jul 23, 20243,752.003,773.003,727.003,773.003,738.59535,700
Jul 22, 20243,726.003,779.003,715.003,757.003,722.73664,100
Jul 19, 20243,770.003,790.003,685.003,726.003,692.01920,500
Jul 18, 20243,580.003,794.003,580.003,755.003,720.751,434,900
Jul 17, 20243,576.003,585.003,521.003,531.003,498.79290,400
Jul 16, 20243,594.003,630.003,536.003,541.003,508.70479,000
Jul 12, 20243,480.003,609.003,474.003,594.003,561.22901,400
Jul 11, 20243,460.003,492.003,454.003,474.003,442.31396,400
Jul 10, 20243,418.003,452.003,417.003,446.003,414.57405,600
Jul 9, 20243,428.003,445.003,418.003,418.003,386.82458,800
Jul 8, 20243,421.003,433.003,393.003,428.003,396.73658,900
Jul 5, 20243,448.003,448.003,415.003,418.003,386.82644,700
Jul 4, 20243,450.003,470.003,447.003,460.003,428.44600,000
Jul 3, 20243,497.003,501.003,456.003,492.003,460.15391,700
Jul 2, 20243,480.003,508.003,453.003,506.003,474.02418,300
Jul 1, 20243,541.003,585.003,491.003,492.003,460.15455,400
Jun 28, 20243,539.003,563.003,528.003,540.003,507.71393,100
Jun 27, 20243,524.003,565.003,522.003,548.003,515.64361,500
Jun 26, 20243,533.003,562.003,530.003,530.003,497.80412,000
Jun 25, 20243,543.003,576.003,526.003,570.003,537.44350,600
Jun 24, 20243,559.003,559.003,506.003,516.003,483.93350,900
Jun 21, 20243,519.003,547.003,503.003,514.003,481.95551,300
Jun 20, 20243,550.003,553.003,485.003,524.003,491.86411,300
Jun 19, 20243,618.003,625.003,573.003,582.003,549.33521,200
Jun 18, 20243,672.003,681.003,601.003,625.003,591.94682,300
Jun 17, 20243,585.003,624.003,558.003,616.003,583.02521,200
Jun 14, 20243,535.003,582.003,514.003,579.003,546.35775,600
Jun 13, 20243,556.003,572.003,522.003,559.003,526.54434,300
Jun 12, 20243,672.003,686.003,577.003,578.003,545.36489,500
Jun 11, 20243,686.003,734.003,658.003,666.003,632.56281,900
Jun 10, 20243,688.003,711.003,657.003,700.003,666.25401,300
Jun 7, 20243,677.003,703.003,638.003,702.003,668.23309,400
Jun 6, 20243,694.003,709.003,650.003,654.003,620.67427,900
Jun 5, 20243,606.003,763.003,600.003,694.003,660.31760,200
Jun 4, 20243,581.003,620.003,577.003,605.003,572.12360,400
Jun 3, 20243,566.003,612.003,565.003,591.003,558.25341,900
May 31, 20243,524.003,569.003,520.003,555.003,522.57412,800
May 30, 20243,476.003,513.003,457.003,513.003,480.96354,400
May 29, 20243,572.003,575.003,507.003,509.003,476.99453,100
May 28, 20243,616.003,618.003,580.003,599.003,566.17255,600
May 27, 20243,622.003,638.003,604.003,622.003,588.96220,700
May 24, 20243,630.003,662.003,591.003,611.003,578.06414,900
May 23, 20243,633.003,697.003,604.003,675.003,641.48411,400
May 22, 20243,703.003,703.003,646.003,652.003,618.69375,100
May 21, 20243,702.003,743.003,680.003,689.003,655.35569,000
May 20, 20243,721.003,754.003,699.003,740.003,705.89523,900
May 17, 20243,617.003,743.003,605.003,726.003,692.01611,700
May 16, 20243,755.003,755.003,652.003,673.003,639.50629,300
May 15, 20243,785.003,802.003,713.003,756.003,721.74550,400
May 14, 20243,879.003,919.003,793.003,802.003,767.32574,500
May 13, 20243,910.003,912.003,853.003,890.003,854.52368,500
May 10, 20243,951.003,976.003,903.003,919.003,883.25427,100
May 9, 20243,935.003,988.003,915.003,966.003,929.83323,900
May 8, 20243,955.003,959.003,890.003,957.003,920.91396,000
May 7, 20243,914.003,951.003,907.003,951.003,914.96431,900
May 2, 20243,942.003,975.003,923.003,975.003,938.74427,700
May 1, 20243,935.003,964.003,899.003,940.003,904.06352,700
Apr 30, 20243,960.003,963.003,922.003,956.003,919.92440,300
Apr 26, 20243,863.003,939.003,854.003,936.003,900.10480,800
Apr 25, 20243,899.003,923.003,861.003,903.003,867.40521,500
Apr 24, 20243,895.003,912.003,830.003,872.003,836.68517,100
Apr 23, 20243,903.003,938.003,889.003,914.003,878.30355,100
Apr 22, 20243,934.003,942.003,890.003,918.003,882.26472,500
Apr 19, 20243,885.003,894.003,802.003,869.003,833.71558,800
Apr 18, 20243,933.003,933.003,860.003,897.003,861.45621,800
Apr 17, 20244,000.004,011.003,913.003,928.003,892.17458,700
Apr 16, 20244,060.004,077.004,008.004,015.003,978.38363,300
Apr 15, 20244,065.004,132.004,048.004,091.004,053.69288,500
Apr 12, 20244,150.004,150.004,088.004,131.004,093.32376,200
Apr 11, 20244,039.004,089.004,018.004,080.004,042.79457,000
Apr 10, 20244,091.004,120.004,079.004,099.004,061.61231,800
Apr 9, 20244,095.004,113.004,070.004,111.004,073.50229,300
Apr 8, 20244,058.004,125.004,033.004,099.004,061.61244,800
Apr 5, 20244,031.004,072.004,013.004,059.004,021.98345,700
Apr 4, 20244,079.004,097.004,032.004,052.004,015.04420,500
Apr 3, 20244,034.004,098.004,026.004,049.004,012.07491,900
Apr 2, 20244,050.004,097.004,003.004,035.003,998.20705,400
Apr 1, 20244,149.004,167.004,032.004,070.004,032.88621,200
Mar 29, 20244,138.004,155.004,101.004,144.004,106.20159,900
Mar 28, 2024 37.00 Dividend
Mar 28, 20244,114.004,135.004,034.004,068.004,030.89368,600
Mar 27, 20244,150.004,204.004,124.004,167.004,092.33498,400
Mar 26, 20244,092.004,139.004,075.004,114.004,040.28330,300
Mar 25, 20244,124.004,156.004,097.004,110.004,036.35333,000
Mar 22, 20244,024.004,120.004,013.004,110.004,036.35505,700
Mar 21, 20244,031.004,031.004,002.004,024.003,951.89590,600
Mar 19, 20244,056.004,066.003,992.004,030.003,957.78643,700
Mar 18, 20244,070.004,079.004,033.004,056.003,983.32335,300
Mar 15, 20244,008.004,049.004,001.004,046.003,973.50682,700
Mar 14, 20244,027.004,075.003,998.004,051.003,978.41509,600
Mar 13, 20244,003.004,037.003,967.004,015.003,943.05492,900
Mar 12, 20243,980.004,007.003,920.003,987.003,915.55531,800
Mar 11, 20243,990.004,030.003,945.003,972.003,900.82701,800
Mar 8, 20243,924.003,996.003,880.003,947.003,876.27981,500
Mar 7, 20243,860.003,895.003,831.003,854.003,784.94392,800
Mar 6, 20243,797.003,871.003,789.003,844.003,775.12567,800
Mar 5, 20243,735.003,787.003,719.003,761.003,693.60891,400
Mar 4, 20243,763.003,796.003,745.003,758.003,690.66647,400
Mar 1, 20243,750.003,826.003,750.003,803.003,734.85479,600
Feb 29, 20243,788.003,799.003,738.003,757.003,689.68572,100
Feb 28, 20243,782.003,820.003,779.003,804.003,735.83363,800
Feb 27, 20243,800.003,829.003,762.003,801.003,732.89343,300
Feb 26, 20243,884.003,894.003,788.003,806.003,737.80328,500
Feb 22, 20243,850.003,916.003,845.003,848.003,779.05538,500
Feb 21, 20243,849.003,865.003,798.003,835.003,766.28705,500
Feb 20, 20243,766.003,847.003,749.003,802.003,733.87502,500
Feb 19, 20243,736.003,769.003,726.003,747.003,679.86350,100
Feb 16, 20243,733.003,802.003,719.003,736.003,669.05362,600
Feb 15, 20243,740.003,756.003,696.003,742.003,674.95362,400
Feb 14, 20243,701.003,735.003,691.003,712.003,645.48301,400
Feb 13, 20243,650.003,700.003,622.003,694.003,627.81276,500
Feb 9, 20243,680.003,697.003,648.003,654.003,588.52535,900
Feb 8, 20243,720.003,732.003,667.003,676.003,610.13495,700
Feb 7, 20243,745.003,801.003,700.003,750.003,682.801,036,800
Feb 6, 20243,600.003,637.003,572.003,605.003,540.40559,100
Feb 5, 20243,651.003,658.003,607.003,626.003,561.02321,000
Feb 2, 20243,661.003,690.003,640.003,642.003,576.74503,200
Feb 1, 20243,565.003,628.003,560.003,628.003,562.99454,900
Jan 31, 20243,537.003,572.003,511.003,570.003,506.03366,200
Jan 30, 20243,539.003,574.003,520.003,521.003,457.91351,400
Jan 29, 20243,547.003,601.003,547.003,563.003,499.15398,600
Jan 26, 20243,550.003,560.003,521.003,535.003,471.65390,100
Jan 25, 20243,512.003,577.003,508.003,544.003,480.49830,000
Jan 24, 20243,556.003,564.003,525.003,530.003,466.74604,600
Jan 23, 20243,490.003,544.003,490.003,519.003,455.94593,500
Jan 22, 20243,499.003,519.003,482.003,505.003,442.19410,000

Related Tickers

GRUMAB.MX Gruma, S.A.B. de C.V.
326.50
+1.21%
 
Q01.SI QAF Limited
0.8450
-0.59%
 
ORK.OL Orkla ASA
100.30
+0.50%
 
PBH.TO Premium Brands Holdings Corporation
79.58
+0.73%
 
ABF.L Associated British Foods plc
1,949.00
-2.65%
 
LW Lamb Weston Holdings, Inc.
62.70
+4.36%
 
NSRGY Nestlé S.A.
82.73
+1.91%
 
KHC The Kraft Heinz Company
29.48
+0.72%