Tokyo - Delayed Quote JPY

Nihon Shokuhin Kako Co., Ltd. (2892.T)

2,830.00
-10.00
(-0.35%)
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, 20252,846.002,857.002,819.002,830.002,830.008,500
May 1, 20252,853.002,858.002,816.002,840.002,840.0028,100
Apr 30, 20252,650.002,900.002,649.002,848.002,848.00110,200
Apr 28, 20252,656.002,656.002,611.002,649.002,649.003,400
Apr 25, 20252,611.002,626.002,582.002,606.002,606.002,800
Apr 24, 20252,602.002,610.002,602.002,610.002,610.002,200
Apr 23, 20252,586.002,602.002,570.002,602.002,602.001,500
Apr 22, 20252,550.002,586.002,544.002,586.002,586.001,400
Apr 21, 20252,535.002,580.002,535.002,550.002,550.002,900
Apr 18, 20252,521.002,580.002,520.002,532.002,532.002,000
Apr 17, 20252,462.002,520.002,457.002,520.002,520.003,300
Apr 16, 20252,460.002,494.002,452.002,494.002,494.00600
Apr 15, 20252,435.002,484.002,435.002,462.002,462.004,200
Apr 14, 20252,413.002,452.002,411.002,433.002,433.003,900
Apr 11, 20252,350.002,430.002,350.002,388.002,388.004,500
Apr 10, 20252,426.002,426.002,328.002,389.002,389.0049,200
Apr 9, 20252,320.002,329.002,269.002,328.002,328.005,600
Apr 8, 20252,313.002,415.002,244.002,351.002,351.006,300
Apr 7, 20252,300.002,300.002,150.002,206.002,206.0018,900
Apr 4, 20252,557.002,557.002,419.002,422.002,422.0011,600
Apr 3, 20252,559.002,603.002,556.002,556.002,556.004,800
Apr 2, 20252,661.002,661.002,633.002,633.002,633.00900
Apr 1, 20252,691.002,691.002,658.002,668.002,668.00600
Mar 31, 20252,660.002,675.002,633.002,657.002,657.003,800
Mar 28, 2025 55 Dividend
Mar 28, 20252,651.002,699.002,651.002,675.002,675.003,400
Mar 27, 20252,704.002,720.002,690.002,691.002,636.003,900
Mar 26, 20252,693.002,710.002,693.002,700.002,644.822,900
Mar 25, 20252,712.002,713.002,684.002,698.002,642.865,800
Mar 24, 20252,707.002,716.002,707.002,711.002,655.594,300
Mar 21, 20252,702.002,705.002,696.002,697.002,641.884,000
Mar 19, 20252,697.002,715.002,697.002,706.002,650.695,400
Mar 18, 20252,697.002,697.002,677.002,697.002,641.881,800
Mar 17, 20252,700.002,700.002,673.002,680.002,625.224,500
Mar 14, 20252,679.002,700.002,679.002,693.002,637.96900
Mar 13, 20252,705.002,705.002,671.002,679.002,624.252,200
Mar 12, 20252,676.002,705.002,676.002,705.002,649.71700
Mar 11, 20252,672.002,699.002,667.002,676.002,621.313,100
Mar 10, 20252,705.002,705.002,692.002,703.002,647.751,800
Mar 7, 20252,660.002,705.002,659.002,705.002,649.717,900
Mar 6, 20252,669.002,669.002,654.002,659.002,604.652,200
Mar 5, 20252,644.002,670.002,644.002,670.002,615.431,900
Mar 4, 20252,655.002,677.002,649.002,668.002,613.4722,600
Mar 3, 20252,654.002,679.002,639.002,648.002,593.8827,600
Feb 28, 20252,653.002,653.002,630.002,630.002,576.251,000
Feb 27, 20252,637.002,637.002,637.002,637.002,583.10-
Feb 26, 20252,639.002,649.002,633.002,637.002,583.102,900
Feb 25, 20252,619.002,641.002,619.002,641.002,587.023,100
Feb 21, 20252,651.002,651.002,632.002,632.002,578.216,800
Feb 20, 20252,639.002,654.002,631.002,650.002,595.847,200
Feb 19, 20252,631.002,645.002,625.002,645.002,590.943,100
Feb 18, 20252,612.002,650.002,612.002,631.002,577.233,200
Feb 17, 20252,607.002,634.002,607.002,617.002,563.512,500
Feb 14, 20252,645.002,645.002,600.002,605.002,551.763,000
Feb 13, 20252,618.002,650.002,618.002,620.002,566.458,500
Feb 12, 20252,609.002,614.002,589.002,614.002,560.574,600
Feb 10, 20252,555.002,639.002,555.002,619.002,565.4711,200
Feb 7, 20252,545.002,562.002,544.002,549.002,496.902,900
Feb 6, 20252,575.002,575.002,547.002,549.002,496.905,400
Feb 5, 20252,556.002,557.002,554.002,554.002,501.801,200
Feb 4, 20252,561.002,580.002,552.002,556.002,503.763,000
Feb 3, 20252,560.002,560.002,543.002,543.002,491.024,300
Jan 31, 20252,668.002,670.002,541.002,549.002,496.9030,900
Jan 30, 20252,614.002,663.002,609.002,637.002,583.106,800
Jan 29, 20252,599.002,630.002,570.002,627.002,573.315,600
Jan 28, 20252,544.002,590.002,540.002,582.002,529.235,100
Jan 27, 20252,535.002,583.002,526.002,526.002,474.3714,500
Jan 24, 20252,529.002,531.002,524.002,527.002,475.353,700
Jan 23, 20252,500.002,523.002,480.002,523.002,471.437,800
Jan 22, 20252,485.002,485.002,463.002,480.002,429.312,500
Jan 21, 20252,467.002,472.002,461.002,472.002,421.482,100
Jan 20, 20252,457.002,473.002,450.002,462.002,411.684,500
Jan 17, 20252,454.002,460.002,450.002,456.002,405.803,500
Jan 16, 20252,473.002,473.002,453.002,454.002,403.84400
Jan 15, 20252,448.002,470.002,447.002,462.002,411.684,600
Jan 14, 20252,470.002,475.002,445.002,448.002,397.975,900
Jan 10, 20252,481.002,490.002,468.002,468.002,417.563,700
Jan 9, 20252,500.002,500.002,471.002,471.002,420.506,500
Jan 8, 20252,504.002,520.002,500.002,500.002,448.905,600
Jan 7, 20252,528.002,528.002,508.002,509.002,457.723,800
Jan 6, 20252,529.002,535.002,510.002,520.002,468.503,100
Dec 30, 20242,497.002,530.002,494.002,529.002,477.318,000
Dec 27, 20242,495.002,503.002,475.002,494.002,443.038,900
Dec 26, 20242,430.002,478.002,430.002,466.002,415.6028,900
Dec 25, 20242,433.002,458.002,417.002,431.002,381.3165,200
Dec 24, 20242,486.002,488.002,438.002,443.002,393.0776,500
Dec 23, 20242,510.002,515.002,492.002,495.002,444.0116,600
Dec 20, 20242,549.002,549.002,500.002,510.002,458.7010,700
Dec 19, 20242,542.002,550.002,525.002,549.002,496.9047,300
Dec 18, 20242,568.002,572.002,551.002,551.002,498.8612,800
Dec 17, 20242,585.002,585.002,560.002,572.002,519.436,500
Dec 16, 20242,602.002,606.002,585.002,586.002,533.1514,200
Dec 13, 20242,635.002,638.002,619.002,620.002,566.454,400
Dec 12, 20242,648.002,648.002,638.002,638.002,584.082,800
Dec 11, 20242,647.002,650.002,634.002,640.002,586.043,700
Dec 10, 20242,640.002,647.002,631.002,647.002,592.906,300
Dec 9, 20242,629.002,641.002,629.002,636.002,582.125,900
Dec 6, 20242,624.002,629.002,608.002,629.002,575.276,900
Dec 5, 20242,617.002,620.002,610.002,617.002,563.519,800
Dec 4, 20242,624.002,632.002,617.002,617.002,563.5111,000
Dec 3, 20242,631.002,640.002,621.002,632.002,578.218,000
Dec 2, 20242,631.002,645.002,627.002,632.002,578.211,400
Nov 29, 20242,658.002,658.002,627.002,629.002,575.271,800
Nov 28, 20242,642.002,662.002,628.002,658.002,603.674,700
Nov 27, 20242,661.002,662.002,642.002,642.002,588.006,800
Nov 26, 20242,696.002,696.002,650.002,662.002,607.594,700
Nov 25, 20242,696.002,697.002,685.002,697.002,641.881,200
Nov 22, 20242,695.002,695.002,680.002,684.002,629.141,100
Nov 21, 20242,684.002,690.002,677.002,680.002,625.223,900
Nov 20, 20242,680.002,690.002,680.002,684.002,629.141,800
Nov 19, 20242,696.002,696.002,680.002,683.002,628.163,600
Nov 18, 20242,707.002,707.002,693.002,695.002,639.923,300
Nov 15, 20242,701.002,720.002,700.002,707.002,651.674,800
Nov 14, 20242,715.002,730.002,702.002,706.002,650.692,800
Nov 13, 20242,726.002,733.002,711.002,711.002,655.593,700
Nov 12, 20242,720.002,730.002,716.002,720.002,664.413,100
Nov 11, 20242,710.002,731.002,710.002,718.002,662.453,700
Nov 8, 20242,750.002,757.002,709.002,710.002,654.619,100
Nov 7, 20242,761.002,762.002,742.002,743.002,686.944,000
Nov 6, 20242,779.002,790.002,745.002,761.002,704.573,500
Nov 5, 20242,753.002,780.002,753.002,780.002,723.181,900
Nov 1, 20242,826.002,826.002,742.002,742.002,685.968,000
Oct 31, 20242,885.002,920.002,820.002,822.002,764.3224,200
Oct 30, 20242,835.002,920.002,810.002,850.002,791.7522,500
Oct 29, 20242,748.002,850.002,748.002,831.002,773.1423,900
Oct 28, 20242,702.002,758.002,702.002,745.002,688.9036,500
Oct 25, 20242,747.002,750.002,700.002,718.002,662.457,900
Oct 24, 20242,745.002,761.002,744.002,747.002,690.862,200
Oct 23, 20242,763.002,763.002,744.002,749.002,692.813,400
Oct 22, 20242,811.002,811.002,762.002,764.002,707.516,400
Oct 21, 20242,822.002,822.002,810.002,810.002,752.577,500
Oct 18, 20242,845.002,850.002,820.002,820.002,762.36600
Oct 17, 20242,855.002,855.002,804.002,845.002,786.851,200
Oct 16, 20242,845.002,856.002,830.002,855.002,796.652,300
Oct 15, 20242,861.002,874.002,845.002,845.002,786.858,700
Oct 11, 20242,860.002,874.002,855.002,870.002,811.342,200
Oct 10, 20242,865.002,875.002,860.002,860.002,801.551,600
Oct 9, 20242,860.002,874.002,860.002,860.002,801.551,600
Oct 8, 20242,871.002,875.002,860.002,860.002,801.556,700
Oct 7, 20242,876.002,893.002,870.002,880.002,821.142,300
Oct 4, 20242,888.002,888.002,860.002,866.002,807.4215,000
Oct 3, 20242,920.002,920.002,871.002,888.002,828.974,600
Oct 2, 20242,890.002,933.002,890.002,901.002,841.711,200
Oct 1, 20242,906.002,940.002,906.002,932.002,872.074,300
Sep 30, 20242,860.002,921.002,860.002,921.002,861.303,600
Sep 27, 2024 40 Dividend
Sep 27, 20242,861.002,923.002,861.002,900.002,840.732,400
Sep 26, 20242,862.002,929.002,862.002,929.002,829.957,300
Sep 25, 20242,879.002,898.002,863.002,895.002,797.104,600
Sep 24, 20242,886.002,895.002,878.002,890.002,792.272,700
Sep 20, 20242,883.002,906.002,880.002,886.002,788.411,900
Sep 19, 20242,874.002,916.002,871.002,878.002,780.681,500
Sep 18, 20242,832.002,918.002,832.002,874.002,776.813,000
Sep 17, 20242,865.002,938.002,771.002,830.002,734.3015,000
Sep 13, 20242,840.002,890.002,840.002,865.002,768.125,600
Sep 12, 20242,800.002,860.002,800.002,837.002,741.066,600
Sep 11, 20242,836.002,889.002,770.002,797.002,702.4213,100
Sep 10, 20242,822.002,893.002,822.002,852.002,755.562,300
Sep 9, 20242,830.002,864.002,830.002,850.002,753.623,300
Sep 6, 20242,902.002,912.002,833.002,858.002,761.355,500
Sep 5, 20242,863.002,959.002,863.002,912.002,813.535,800
Sep 4, 20242,901.002,926.002,873.002,873.002,775.857,200
Sep 3, 20242,900.002,930.002,900.002,920.002,821.261,600
Sep 2, 20242,898.002,913.002,871.002,911.002,812.562,200
Aug 30, 20242,869.002,897.002,840.002,897.002,799.046,000
Aug 29, 20242,835.002,871.002,835.002,858.002,761.352,500
Aug 28, 20242,867.002,867.002,822.002,848.002,751.693,700
Aug 27, 20242,841.002,863.002,820.002,851.002,754.595,300
Aug 26, 20242,855.002,860.002,820.002,833.002,737.203,100
Aug 23, 20242,840.002,857.002,840.002,851.002,754.59600
Aug 22, 20242,855.002,873.002,781.002,840.002,743.966,500
Aug 21, 20242,791.002,845.002,785.002,845.002,748.795,800
Aug 20, 20242,755.002,787.002,740.002,768.002,674.405,200
Aug 19, 20242,709.002,755.002,695.002,755.002,661.8415,700
Aug 16, 20242,732.002,732.002,701.002,728.002,635.751,900
Aug 15, 20242,672.002,724.002,663.002,698.002,606.761,800
Aug 14, 20242,667.002,690.002,660.002,672.002,581.642,600
Aug 13, 20242,603.002,667.002,600.002,667.002,576.817,100
Aug 9, 20242,705.002,705.002,570.002,600.002,512.088,800
Aug 8, 20242,703.002,719.002,640.002,640.002,550.735,500
Aug 7, 20242,501.002,885.002,501.002,707.002,615.4616,200
Aug 6, 20242,473.002,630.002,460.002,490.002,405.8017,800
Aug 5, 20242,775.002,775.002,375.002,375.002,294.6938,800
Aug 2, 20242,921.002,975.002,854.002,875.002,777.7818,400
Aug 1, 20242,970.003,010.002,950.002,957.002,857.0121,200
Jul 31, 20242,921.003,100.002,910.002,920.002,821.2641,200
Jul 30, 20242,950.002,950.002,910.002,943.002,843.4812,500
Jul 29, 20242,966.002,972.002,933.002,950.002,850.248,300
Jul 26, 20242,941.002,984.002,921.002,931.002,831.898,400
Jul 25, 20242,992.002,992.002,936.002,953.002,853.1410,400
Jul 24, 20242,971.002,997.002,963.002,992.002,890.826,200
Jul 23, 20242,983.003,010.002,966.002,992.002,890.826,800
Jul 22, 20243,025.003,030.002,971.002,980.002,879.2313,300
Jul 19, 20243,025.003,055.003,005.003,015.002,913.0414,800
Jul 18, 20243,000.003,025.002,990.003,020.002,917.889,400
Jul 17, 20242,987.003,005.002,978.002,999.002,897.599,500
Jul 16, 20242,962.002,995.002,948.002,959.002,858.943,900
Jul 12, 20242,936.002,986.002,936.002,962.002,861.847,300
Jul 11, 20242,943.002,964.002,931.002,954.002,854.117,100
Jul 10, 20242,944.002,945.002,906.002,906.002,807.738,800
Jul 9, 20242,930.002,945.002,917.002,933.002,833.824,900
Jul 8, 20242,945.002,945.002,922.002,922.002,823.193,600
Jul 5, 20242,942.003,000.002,914.002,944.002,844.459,300
Jul 4, 20242,924.002,962.002,922.002,962.002,861.848,600
Jul 3, 20242,872.002,930.002,872.002,910.002,811.609,200
Jul 2, 20242,878.002,906.002,865.002,894.002,796.147,800
Jul 1, 20242,922.002,922.002,891.002,891.002,793.247,600
Jun 28, 20242,906.002,946.002,906.002,922.002,823.198,600
Jun 27, 20242,896.002,905.002,885.002,890.002,792.272,400
Jun 26, 20242,879.002,912.002,878.002,896.002,798.0716,100
Jun 25, 20242,868.002,898.002,855.002,871.002,773.916,000
Jun 24, 20242,892.002,892.002,851.002,868.002,771.0217,000
Jun 21, 20242,885.002,897.002,880.002,885.002,787.445,100
Jun 20, 20242,904.002,923.002,873.002,885.002,787.4412,800
Jun 19, 20242,925.002,930.002,900.002,923.002,824.167,100
Jun 18, 20242,940.002,950.002,917.002,920.002,821.266,600
Jun 17, 20242,969.002,991.002,936.002,940.002,840.585,200
Jun 14, 20242,944.002,992.002,944.002,973.002,872.474,700
Jun 13, 20242,999.003,010.002,933.002,938.002,838.6513,000
Jun 12, 20242,998.003,010.002,980.002,999.002,897.5910,900
Jun 11, 20242,955.002,998.002,952.002,994.002,892.766,700
Jun 10, 20242,932.002,955.002,917.002,955.002,855.075,700
Jun 7, 20242,919.002,945.002,911.002,932.002,832.855,300
Jun 6, 20242,943.002,944.002,917.002,930.002,830.9210,000
Jun 5, 20242,983.002,986.002,938.002,943.002,843.4813,100
Jun 4, 20242,978.002,983.002,956.002,983.002,882.139,800
Jun 3, 20242,971.003,015.002,954.002,954.002,854.1113,500
May 31, 20242,916.002,975.002,909.002,969.002,868.6015,100
May 30, 20242,905.002,928.002,879.002,909.002,810.6310,200
May 29, 20242,924.002,937.002,905.002,915.002,816.436,300
May 28, 20242,894.002,920.002,894.002,918.002,819.332,600
May 27, 20242,920.002,930.002,873.002,881.002,783.5814,300
May 24, 20242,893.002,924.002,888.002,911.002,812.562,200
May 23, 20242,913.002,930.002,890.002,928.002,828.996,800
May 22, 20242,945.002,945.002,911.002,911.002,812.5611,100
May 21, 20242,949.002,990.002,927.002,950.002,850.248,800
May 20, 20242,943.002,978.002,940.002,951.002,851.219,600
May 17, 20242,896.002,965.002,883.002,965.002,864.748,300
May 16, 20242,930.002,930.002,872.002,896.002,798.0742,100
May 15, 20242,990.003,015.002,930.002,930.002,830.9231,600
May 14, 20242,976.002,990.002,970.002,977.002,876.3310,800
May 13, 20242,976.003,005.002,950.002,980.002,879.2320,900
May 10, 20243,035.003,040.002,970.002,976.002,875.3630,300
May 9, 20243,020.003,060.002,980.003,035.002,932.3728,500
May 8, 20242,987.003,060.002,987.003,035.002,932.3734,600
May 7, 20243,010.003,010.002,940.002,991.002,889.8653,600
May 2, 20243,050.003,075.003,005.003,005.002,903.3851,800

Related Tickers

2871.T Nichirei Corporation
1,937.00
-0.49%
 
1301.T Kyokuyo Co., Ltd.
4,125.00
+0.12%
 
AGR.VI AGRANA Beteiligungs-Aktiengesellschaft
11.45
-0.87%
 
097950.KS CJ Cheiljedang Corporation
243,000.00
+1.67%
 
BON.PA Bonduelle SCA
8.19
-1.33%
 
TATE.L Tate & Lyle plc
562.50
+0.63%
 
INDF.JK PT Indofood Sukses Makmur Tbk
7,525.00
-0.99%
 
0142.HK FIRST PACIFIC
5.750
+0.35%