Singapore markets closed

Nichirei Corporation (2871.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,726.00+53.00 (+1.44%)
At close: 03:15PM JST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20243,617.003,743.003,605.003,726.003,726.00611,700
16 May 20243,755.003,755.003,652.003,673.003,673.00629,300
15 May 20243,785.003,802.003,713.003,756.003,756.00550,400
14 May 20243,879.003,919.003,793.003,802.003,802.00574,500
13 May 20243,910.003,912.003,853.003,890.003,890.00368,500
10 May 20243,951.003,976.003,903.003,919.003,919.00427,100
09 May 20243,935.003,988.003,915.003,966.003,966.00323,900
08 May 20243,955.003,959.003,890.003,957.003,957.00396,000
07 May 20243,914.003,951.003,907.003,951.003,951.00431,900
02 May 20243,942.003,975.003,923.003,975.003,975.00427,700
01 May 20243,935.003,964.003,899.003,940.003,940.00352,700
30 Apr 20243,960.003,963.003,922.003,956.003,956.00440,300
26 Apr 20243,863.003,939.003,854.003,936.003,936.00480,800
25 Apr 20243,899.003,923.003,861.003,903.003,903.00521,500
24 Apr 20243,895.003,912.003,830.003,872.003,872.00517,100
23 Apr 20243,903.003,938.003,889.003,914.003,914.00355,100
22 Apr 20243,934.003,942.003,890.003,918.003,918.00472,500
19 Apr 20243,885.003,894.003,802.003,869.003,869.00558,800
18 Apr 20243,933.003,933.003,860.003,897.003,897.00621,800
17 Apr 20244,000.004,011.003,913.003,928.003,928.00458,700
16 Apr 20244,060.004,077.004,008.004,015.004,015.00363,300
15 Apr 20244,065.004,132.004,048.004,091.004,091.00288,500
12 Apr 20244,150.004,150.004,088.004,131.004,131.00376,200
11 Apr 20244,039.004,089.004,018.004,080.004,080.00457,000
10 Apr 20244,091.004,120.004,079.004,099.004,099.00231,800
09 Apr 20244,095.004,113.004,070.004,111.004,111.00229,300
08 Apr 20244,058.004,125.004,033.004,099.004,099.00244,800
05 Apr 20244,031.004,072.004,013.004,059.004,059.00345,700
04 Apr 20244,079.004,097.004,032.004,052.004,052.00420,500
03 Apr 20244,034.004,098.004,026.004,049.004,049.00491,900
02 Apr 20244,050.004,097.004,003.004,035.004,035.00705,400
01 Apr 20244,149.004,167.004,032.004,070.004,070.00621,200
29 Mar 20244,138.004,155.004,101.004,144.004,144.00159,900
28 Mar 20244,114.004,135.004,034.004,068.004,068.00368,600
28 Mar 202437 Dividend
27 Mar 20244,150.004,204.004,124.004,167.004,130.00498,400
26 Mar 20244,092.004,139.004,075.004,114.004,077.47330,300
25 Mar 20244,124.004,156.004,097.004,110.004,073.51333,000
22 Mar 20244,024.004,120.004,013.004,110.004,073.51505,700
21 Mar 20244,031.004,031.004,002.004,024.003,988.27590,600
19 Mar 20244,056.004,066.003,992.004,030.003,994.22643,700
18 Mar 20244,070.004,079.004,033.004,056.004,019.99335,300
15 Mar 20244,008.004,049.004,001.004,046.004,010.07682,700
14 Mar 20244,027.004,075.003,998.004,051.004,015.03509,600
13 Mar 20244,003.004,037.003,967.004,015.003,979.35492,900
12 Mar 20243,980.004,007.003,920.003,987.003,951.60531,800
11 Mar 20243,990.004,030.003,945.003,972.003,936.73701,800
08 Mar 20243,924.003,996.003,880.003,947.003,911.95981,500
07 Mar 20243,860.003,895.003,831.003,854.003,819.78392,800
06 Mar 20243,797.003,871.003,789.003,844.003,809.87567,800
05 Mar 20243,735.003,787.003,719.003,761.003,727.60891,400
04 Mar 20243,763.003,796.003,745.003,758.003,724.63647,400
01 Mar 20243,750.003,826.003,750.003,803.003,769.23479,600
29 Feb 20243,788.003,799.003,738.003,757.003,723.64572,100
28 Feb 20243,782.003,820.003,779.003,804.003,770.22363,800
27 Feb 20243,800.003,829.003,762.003,801.003,767.25343,300
26 Feb 20243,884.003,894.003,788.003,806.003,772.21328,500
22 Feb 20243,850.003,916.003,845.003,848.003,813.83538,500
21 Feb 20243,849.003,865.003,798.003,835.003,800.95705,500
20 Feb 20243,766.003,847.003,749.003,802.003,768.24502,500
19 Feb 20243,736.003,769.003,726.003,747.003,713.73350,100
16 Feb 20243,733.003,802.003,719.003,736.003,702.83362,600
15 Feb 20243,740.003,756.003,696.003,742.003,708.77362,400
14 Feb 20243,701.003,735.003,691.003,712.003,679.04301,400
13 Feb 20243,650.003,700.003,622.003,694.003,661.20276,500
09 Feb 20243,680.003,697.003,648.003,654.003,621.55535,900
08 Feb 20243,720.003,732.003,667.003,676.003,643.36495,700
07 Feb 20243,745.003,801.003,700.003,750.003,716.701,036,800
06 Feb 20243,600.003,637.003,572.003,605.003,572.99559,100
05 Feb 20243,651.003,658.003,607.003,626.003,593.80321,000
02 Feb 20243,661.003,690.003,640.003,642.003,609.66503,200
01 Feb 20243,565.003,628.003,560.003,628.003,595.79454,900
31 Jan 20243,537.003,572.003,511.003,570.003,538.30366,200
30 Jan 20243,539.003,574.003,520.003,521.003,489.74351,400
29 Jan 20243,547.003,601.003,547.003,563.003,531.36398,600
26 Jan 20243,550.003,560.003,521.003,535.003,503.61390,100
25 Jan 20243,512.003,577.003,508.003,544.003,512.53830,000
24 Jan 20243,556.003,564.003,525.003,530.003,498.66604,600
23 Jan 20243,490.003,544.003,490.003,519.003,487.75593,500
22 Jan 20243,499.003,519.003,482.003,505.003,473.88410,000
19 Jan 20243,460.003,513.003,444.003,499.003,467.93701,800
18 Jan 20243,434.003,493.003,412.003,457.003,426.30729,100
17 Jan 20243,461.003,516.003,455.003,456.003,425.31782,800
16 Jan 20243,567.003,598.003,482.003,482.003,451.08671,000
15 Jan 20243,567.003,594.003,535.003,584.003,552.18119,000
12 Jan 20243,647.003,647.003,560.003,578.003,546.23557,900
11 Jan 20243,576.003,619.003,560.003,577.003,545.24377,700
10 Jan 20243,541.003,618.003,541.003,601.003,569.03343,000
09 Jan 20243,503.003,550.003,493.003,538.003,506.58347,600
05 Jan 20243,528.003,540.003,503.003,503.003,471.90291,700
04 Jan 20243,450.003,497.003,427.003,497.003,465.95333,100
29 Dec 20233,480.003,500.003,454.003,474.003,443.15356,400
28 Dec 20233,485.003,530.003,472.003,478.003,447.12274,400
27 Dec 20233,499.003,518.003,480.003,501.003,469.91364,900
26 Dec 20233,478.003,478.003,441.003,471.003,440.18263,100
25 Dec 20233,495.003,500.003,446.003,474.003,443.15331,300
22 Dec 20233,448.003,458.003,418.003,440.003,409.46273,300
21 Dec 20233,443.003,452.003,411.003,419.003,388.64354,600
20 Dec 20233,463.003,495.003,453.003,466.003,435.22570,600
19 Dec 20233,515.003,515.003,450.003,481.003,450.09724,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...