Comparing Back to the side-by-side chart ↗
NICHIREI CORPORATION (2871.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2120.00 | 2152.00 | 2118.00 | 2138.50 | +0.40% | 1,077,000 |
| 2026-10-15 | 2137.00 | 2145.50 | 2108.50 | 2130.00 | +1.55% | 1,555,800 |
| 2026-10-14 | 2105.50 | 2115.50 | 2086.00 | 2097.50 | -0.78% | 780,500 |
| 2026-10-13 | 2124.00 | 2130.00 | 2101.00 | 2114.00 | +0.69% | 988,900 |
| 2026-10-09 | 2099.00 | 2119.50 | 2075.00 | 2099.50 | +1.40% | 1,238,300 |
| 2026-10-08 | 2101.50 | 2109.50 | 2063.00 | 2070.50 | -1.45% | 1,225,600 |
| 2026-10-07 | 2097.00 | 2115.50 | 2087.00 | 2101.00 | +0.19% | 975,000 |
| 2026-10-06 | 2096.00 | 2106.00 | 2078.50 | 2097.00 | +0.05% | 842,100 |
| 2026-10-05 | 2083.00 | 2104.50 | 2074.00 | 2096.00 | +0.43% | 1,160,700 |
| 2026-10-02 | 2080.00 | 2100.00 | 2056.50 | 2087.00 | -1.28% | 1,473,400 |
| 2026-10-01 | 2117.50 | 2131.50 | 2102.00 | 2114.00 | -0.77% | 1,160,500 |
| 2026-09-30 | 2149.50 | 2152.00 | 2093.50 | 2130.50 | -1.32% | 2,509,700 |
| 2026-09-29 | 2190.00 | 2198.50 | 2152.00 | 2159.00 | -2.57% | 1,309,600 |
| 2026-09-28 | 2230.00 | 2234.50 | 2205.00 | 2216.00 | -0.16% | 1,098,100 |
| 2026-09-25 | 2200.00 | 2230.00 | 2200.00 | 2219.50 | +0.73% | 999,600 |
| 2026-09-24 | 2200.00 | 2221.50 | 2190.00 | 2203.50 | -0.29% | 1,024,400 |
| 2026-09-18 | 2206.00 | 2227.50 | 2191.50 | 2210.00 | -0.81% | 2,239,800 |
| 2026-09-17 | 2219.50 | 2234.50 | 2206.00 | 2228.00 | +1.13% | 723,900 |
| 2026-09-16 | 2213.00 | 2229.50 | 2194.00 | 2203.00 | +0.46% | 745,900 |
| 2026-09-15 | 2255.00 | 2269.50 | 2188.50 | 2193.00 | -1.53% | 1,349,600 |
| 2026-09-14 | 2200.00 | 2237.00 | 2189.50 | 2227.00 | +2.58% | 1,470,700 |
| 2026-09-11 | 2138.00 | 2178.50 | 2129.50 | 2171.00 | +0.86% | 1,443,700 |
| 2026-09-10 | 2135.50 | 2152.50 | 2127.00 | 2152.50 | +0.49% | 1,094,400 |
| 2026-09-09 | 2150.00 | 2160.00 | 2129.00 | 2142.00 | -0.37% | 1,446,300 |
| 2026-09-08 | 2098.00 | 2155.00 | 2095.00 | 2150.00 | +2.28% | 1,235,000 |
| 2026-09-07 | 2100.00 | 2122.50 | 2091.00 | 2102.00 | -0.31% | 1,110,200 |
| 2026-09-04 | 2125.00 | 2141.00 | 2098.00 | 2108.50 | -1.47% | 1,350,100 |
| 2026-09-03 | 2143.50 | 2160.00 | 2133.50 | 2140.00 | -0.63% | 1,065,100 |
| 2026-09-02 | 2150.00 | 2168.00 | 2148.00 | 2153.50 | -0.19% | 962,200 |
| 2026-09-01 | 2159.50 | 2170.50 | 2151.00 | 2157.50 | +0.09% | 826,100 |
| 2026-08-31 | 2156.50 | 2166.00 | 2141.50 | 2155.50 | +0.28% | 1,095,400 |
| 2026-08-28 | 2130.00 | 2153.00 | 2123.50 | 2149.50 | +0.12% | 790,300 |
| 2026-08-27 | 2120.00 | 2154.50 | 2116.50 | 2147.00 | +0.82% | 1,038,900 |
| 2026-08-26 | 2100.00 | 2134.00 | 2100.00 | 2129.50 | -2.05% | 1,588,500 |
| 2026-08-25 | 2219.50 | 2219.50 | 2171.50 | 2174.00 | +0.21% | 739,400 |
| 2026-08-24 | 2179.00 | 2185.50 | 2152.50 | 2169.50 | -0.80% | 822,800 |
| 2026-08-21 | 2181.50 | 2214.50 | 2178.50 | 2187.00 | +0.21% | 1,036,400 |
| 2026-08-20 | 2216.00 | 2231.00 | 2174.00 | 2182.50 | +1.42% | 1,637,100 |
| 2026-08-19 | 2150.00 | 2170.00 | 2133.50 | 2152.00 | +0.49% | 1,463,100 |
| 2026-08-18 | 2132.00 | 2160.00 | 2101.00 | 2141.50 | -0.81% | 1,267,600 |
| 2026-08-17 | 2176.00 | 2176.50 | 2146.50 | 2159.00 | -1.35% | 1,141,800 |
| 2026-08-14 | 2169.50 | 2193.00 | 2152.50 | 2188.50 | +1.34% | 1,259,800 |
| 2026-08-13 | 2152.50 | 2194.50 | 2129.00 | 2159.50 | -0.58% | 2,227,600 |
| 2026-08-12 | 2202.00 | 2214.00 | 2157.00 | 2172.00 | -0.23% | 1,559,900 |
| 2026-08-10 | 2098.50 | 2202.50 | 2050.00 | 2177.00 | -2.22% | 3,133,300 |
| 2026-08-07 | 2191.50 | 2268.00 | 2176.50 | 2226.50 | +0.91% | 1,018,200 |
| 2026-08-06 | 2143.00 | 2227.00 | 2133.00 | 2206.50 | +3.69% | 1,989,500 |
| 2026-08-05 | 2148.00 | 2179.50 | 2116.50 | 2128.00 | -1.25% | 1,089,600 |
| 2026-08-04 | 2159.00 | 2171.50 | 2140.50 | 2155.00 | -1.19% | 984,400 |
| 2026-08-03 | 2216.50 | 2224.00 | 2149.00 | 2181.00 | -1.02% | 1,423,700 |
| 2026-07-31 | 2224.50 | 2280.50 | 2194.00 | 2203.50 | -4.59% | 1,506,200 |
| 2026-07-30 | 2361.50 | 2363.50 | 2295.50 | 2309.50 | -1.89% | 2,150,000 |
| 2026-07-29 | 2290.00 | 2369.00 | 2265.00 | 2354.00 | +3.22% | 1,848,600 |
| 2026-07-28 | 2219.00 | 2296.50 | 2215.00 | 2280.50 | +3.87% | 1,921,200 |
| 2026-07-27 | 2198.00 | 2214.00 | 2183.00 | 2195.50 | +2.12% | 1,487,600 |
| 2026-07-24 | 2114.50 | 2154.00 | 2105.50 | 2150.00 | +1.18% | 1,483,700 |
| 2026-07-23 | 2110.00 | 2141.50 | 2107.00 | 2125.00 | +0.24% | 1,640,400 |
| 2026-07-22 | 2097.50 | 2135.00 | 2081.50 | 2120.00 | -0.66% | 2,520,100 |
| 2026-07-21 | 2151.50 | 2172.00 | 2112.00 | 2134.00 | -0.07% | 2,030,500 |
| 2026-07-17 | 2069.50 | 2147.50 | 2065.00 | 2135.50 | +5.38% | 4,827,900 |
| 2026-07-16 | 2039.00 | 2088.50 | 2016.50 | 2026.50 | +4.46% | 6,003,700 |
| 2026-07-15 | 2100.00 | 2125.00 | 1936.50 | 1940.00 | -8.17% | 6,723,400 |
| 2026-07-14 | 2109.00 | 2143.50 | 2051.00 | 2112.50 | +0.05% | 1,760,100 |
| 2026-07-13 | 2141.50 | 2141.50 | 2101.50 | 2111.50 | -1.05% | 837,900 |
| 2026-07-10 | 2171.50 | 2171.50 | 2119.00 | 2134.00 | -1.68% | 1,301,200 |
| 2026-07-09 | 2202.00 | 2203.00 | 2161.00 | 2170.50 | -1.54% | 1,074,600 |
| 2026-07-08 | 2203.00 | 2233.00 | 2200.00 | 2204.50 | +0.16% | 1,603,800 |
| 2026-07-07 | 2201.00 | 2227.50 | 2178.00 | 2201.00 | +0.50% | 1,538,700 |
| 2026-07-06 | 2161.50 | 2196.00 | 2159.00 | 2190.00 | +1.20% | 1,151,700 |
| 2026-07-03 | 2221.50 | 2224.00 | 2163.00 | 2164.00 | -0.60% | 1,246,200 |
| 2026-07-02 | 2141.00 | 2187.00 | 2129.00 | 2177.00 | +3.67% | 1,317,700 |
| 2026-07-01 | 2146.50 | 2167.00 | 2096.50 | 2100.00 | -3.27% | 1,229,300 |
| 2026-06-30 | 2180.00 | 2196.00 | 2157.00 | 2171.00 | -0.21% | 1,097,500 |
| 2026-06-29 | 2195.00 | 2227.00 | 2164.00 | 2175.50 | -0.66% | 1,266,700 |
| 2026-06-26 | 2168.50 | 2196.50 | 2140.00 | 2190.00 | +1.96% | 1,225,900 |
| 2026-06-25 | 2148.50 | 2159.00 | 2110.00 | 2148.00 | +2.36% | 1,309,300 |
| 2026-06-24 | 2085.00 | 2123.50 | 2078.00 | 2098.50 | -0.24% | 1,019,900 |
| 2026-06-23 | 2043.00 | 2108.50 | 2036.00 | 2103.50 | +3.11% | 1,569,500 |
| 2026-06-22 | 2037.50 | 2053.00 | 2028.00 | 2040.00 | -0.34% | 1,019,900 |
| 2026-06-19 | 2040.00 | 2054.50 | 2015.00 | 2047.00 | -1.06% | 1,606,600 |
| 2026-06-18 | 2055.00 | 2077.00 | 2039.00 | 2069.00 | +1.12% | 1,141,700 |
| 2026-06-17 | 2068.50 | 2094.00 | 2034.50 | 2046.00 | -1.40% | 1,224,900 |
| 2026-06-16 | 2060.00 | 2082.50 | 2051.50 | 2075.00 | -0.79% | 1,178,400 |
| 2026-06-15 | 2108.00 | 2122.50 | 2089.00 | 2091.50 | -1.83% | 1,254,000 |
| 2026-06-12 | 2126.50 | 2178.50 | 2115.00 | 2130.50 | +2.30% | 2,740,600 |
| 2026-06-11 | 2090.00 | 2114.00 | 2063.00 | 2082.50 | +0.63% | 1,438,900 |
| 2026-06-10 | 2025.00 | 2096.50 | 2017.00 | 2069.50 | +2.32% | 1,722,900 |
| 2026-06-09 | 1959.00 | 2059.00 | 1955.00 | 2022.50 | +2.87% | 2,085,900 |
| 2026-06-08 | 1941.50 | 1972.50 | 1940.00 | 1966.00 | +1.60% | 1,518,700 |
| 2026-06-05 | 1949.50 | 1964.00 | 1923.00 | 1935.00 | +0.55% | 1,368,000 |
| 2026-06-04 | 1916.50 | 1954.50 | 1902.00 | 1924.50 | +0.89% | 1,656,300 |
| 2026-06-03 | 1851.50 | 1932.00 | 1845.00 | 1907.50 | +2.91% | 1,628,500 |
| 2026-06-02 | 1874.00 | 1874.00 | 1818.50 | 1853.50 | -1.38% | 1,568,500 |
| 2026-06-01 | 1851.50 | 1904.50 | 1843.00 | 1879.50 | +3.16% | 3,101,900 |
| 2026-05-29 | 1786.50 | 1843.00 | 1786.50 | 1822.00 | +0.83% | 1,437,300 |
| 2026-05-28 | 1816.50 | 1833.00 | 1799.00 | 1807.00 | +0.53% | 1,063,800 |
| 2026-05-27 | 1777.50 | 1811.00 | 1775.50 | 1797.50 | +1.38% | 1,047,400 |
| 2026-05-26 | 1805.00 | 1810.00 | 1772.00 | 1773.00 | -1.88% | 846,700 |
| 2026-05-25 | 1820.50 | 1824.00 | 1796.00 | 1807.00 | -0.74% | 918,200 |
| 2026-05-22 | 1847.50 | 1848.00 | 1808.00 | 1820.50 | -2.39% | 985,300 |
| 2026-05-21 | 1886.00 | 1892.00 | 1859.00 | 1865.00 | -1.87% | 1,119,800 |
| 2026-05-20 | 1903.50 | 1927.50 | 1883.00 | 1900.50 | -0.68% | 1,220,400 |
| 2026-05-19 | 1896.00 | 1918.50 | 1881.00 | 1913.50 | +2.14% | 1,533,200 |
| 2026-05-18 | 1875.50 | 1905.00 | 1863.00 | 1873.50 | +0.83% | 1,567,300 |
| 2026-05-15 | 1838.00 | 1870.00 | 1833.00 | 1858.00 | -0.27% | 1,612,400 |
| 2026-05-14 | 1860.00 | 1867.00 | 1824.00 | 1863.00 | +0.98% | 1,806,700 |
| 2026-05-13 | 1753.00 | 1856.50 | 1731.00 | 1845.00 | +0.93% | 2,623,000 |
| 2026-05-12 | 1833.50 | 1857.00 | 1823.00 | 1828.00 | -1.08% | 1,336,000 |
| 2026-05-11 | 1879.00 | 1886.50 | 1848.00 | 1848.00 | -2.12% | 1,666,400 |
| 2026-05-08 | 1888.00 | 1889.50 | 1858.00 | 1888.00 | +1.07% | 1,370,800 |
| 2026-05-07 | 1860.50 | 1891.00 | 1846.50 | 1868.00 | -1.22% | 1,462,100 |
| 2026-05-01 | 1895.00 | 1917.50 | 1880.50 | 1891.00 | +0.24% | 1,015,300 |
| 2026-04-30 | 1889.00 | 1896.50 | 1873.50 | 1886.50 | -0.55% | 885,100 |
| 2026-04-28 | 1888.50 | 1897.00 | 1873.00 | 1897.00 | +0.96% | 802,500 |
| 2026-04-27 | 1884.50 | 1887.50 | 1867.50 | 1879.00 | -0.21% | 758,200 |
| 2026-04-24 | 1875.00 | 1890.50 | 1875.00 | 1883.00 | +0.03% | 602,500 |
| 2026-04-23 | 1881.00 | 1892.50 | 1867.00 | 1882.50 | -0.19% | 957,700 |
| 2026-04-22 | 1887.00 | 1895.00 | 1876.00 | 1886.00 | -0.53% | 918,600 |
| 2026-04-21 | 1910.00 | 1919.00 | 1895.00 | 1896.00 | -0.97% | 782,400 |
| 2026-04-20 | 1935.00 | 1936.00 | 1908.50 | 1914.50 | -0.52% | 851,800 |
| 2026-04-17 | 1940.00 | 1944.50 | 1924.00 | 1924.50 | -0.44% | 915,200 |
| 2026-04-16 | 1927.50 | 1940.50 | 1924.50 | 1933.00 | -0.31% | 1,085,100 |
| 2026-04-15 | 1907.50 | 1943.00 | 1907.00 | 1939.00 | +0.88% | 823,900 |
| 2026-04-14 | 1953.00 | 1966.50 | 1921.00 | 1922.00 | -2.14% | 855,500 |
| 2026-04-13 | 1938.50 | 1964.00 | 1928.00 | 1964.00 | +1.21% | 779,300 |
| 2026-04-10 | 1996.00 | 2000.00 | 1939.50 | 1940.50 | -2.76% | 1,050,700 |
| 2026-04-09 | 2024.00 | 2034.00 | 1995.50 | 1995.50 | -0.89% | 862,300 |
| 2026-04-08 | 2029.00 | 2031.50 | 2010.00 | 2013.50 | +0.15% | 968,900 |
| 2026-04-07 | 2017.00 | 2032.50 | 1998.00 | 2010.50 | +0.50% | 807,500 |
| 2026-04-06 | 2011.50 | 2021.50 | 2000.50 | 2000.50 | -0.50% | 643,600 |
| 2026-04-03 | 2012.00 | 2022.00 | 1998.50 | 2010.50 | +0.68% | 912,500 |
| 2026-04-02 | 2006.50 | 2027.00 | 1992.50 | 1997.00 | -0.89% | 1,244,000 |
| 2026-04-01 | 1988.00 | 2015.00 | 1957.50 | 2015.00 | +2.31% | 1,310,800 |
| 2026-03-31 | 1979.00 | 1988.50 | 1957.50 | 1969.50 | +0.23% | 1,311,100 |
| 2026-03-30 | 1931.50 | 1965.00 | 1911.50 | 1965.00 | -0.61% | 1,548,400 |
| 2026-03-27 | 1970.00 | 1981.50 | 1950.50 | 1977.00 | +1.62% | 1,484,700 |
| 2026-03-26 | 1965.00 | 1965.00 | 1935.50 | 1945.50 | -0.59% | 1,125,600 |
| 2026-03-25 | 1967.50 | 1975.00 | 1948.00 | 1957.00 | +0.38% | 1,036,800 |
| 2026-03-24 | 1934.50 | 1955.50 | 1931.50 | 1949.50 | +1.56% | 887,100 |
| 2026-03-23 | 1969.50 | 1973.00 | 1901.50 | 1919.50 | -2.79% | 1,564,900 |
| 2026-03-19 | 1991.50 | 2015.00 | 1974.50 | 1974.50 | -1.99% | 2,526,500 |
| 2026-03-18 | 1968.50 | 2014.50 | 1968.50 | 2014.50 | +2.08% | 1,055,500 |
| 2026-03-17 | 1950.00 | 1984.50 | 1950.00 | 1973.50 | +1.26% | 947,900 |
| 2026-03-16 | 1979.00 | 1987.50 | 1936.00 | 1949.00 | -0.38% | 1,055,800 |
| 2026-03-13 | 1948.00 | 1980.50 | 1946.50 | 1956.50 | -0.33% | 1,452,200 |
| 2026-03-12 | 2000.00 | 2006.50 | 1958.00 | 1963.00 | -2.05% | 1,167,300 |
| 2026-03-11 | 2063.00 | 2069.00 | 2003.00 | 2004.00 | -1.98% | 1,639,600 |
| 2026-03-10 | 2080.50 | 2085.00 | 2041.50 | 2044.50 | -0.32% | 1,435,100 |
| 2026-03-09 | 2032.00 | 2061.50 | 2007.50 | 2051.00 | -0.39% | 1,694,000 |
| 2026-03-06 | 2040.00 | 2068.50 | 2020.50 | 2059.00 | -0.05% | 1,301,000 |
| 2026-03-05 | 2094.50 | 2119.00 | 2056.50 | 2060.00 | -0.87% | 1,271,300 |
| 2026-03-04 | 2087.00 | 2088.50 | 2052.50 | 2078.00 | -0.57% | 1,482,600 |
| 2026-03-03 | 2122.50 | 2131.50 | 2090.00 | 2090.00 | -2.22% | 1,170,300 |
| 2026-03-02 | 2134.50 | 2157.00 | 2122.00 | 2137.50 | +0.61% | 1,390,900 |
| 2026-02-27 | 2100.00 | 2124.50 | 2087.00 | 2124.50 | +1.58% | 1,366,000 |
| 2026-02-26 | 2080.00 | 2107.00 | 2072.00 | 2091.50 | +0.31% | 1,516,000 |
| 2026-02-25 | 2087.00 | 2088.50 | 2068.50 | 2085.00 | +0.19% | 847,200 |
| 2026-02-24 | 2086.00 | 2090.00 | 2067.00 | 2081.00 | +0.10% | 954,500 |
| 2026-02-20 | 2070.00 | 2079.00 | 2053.50 | 2079.00 | +0.85% | 923,600 |
| 2026-02-19 | 2040.00 | 2073.50 | 2033.00 | 2061.50 | +0.44% | 1,001,600 |
| 2026-02-18 | 2050.00 | 2062.00 | 2042.50 | 2052.50 | +0.02% | 981,900 |
| 2026-02-17 | 2062.00 | 2069.00 | 2038.50 | 2052.00 | -0.41% | 1,082,700 |
| 2026-02-16 | 2066.50 | 2070.00 | 2049.00 | 2060.50 | +0.10% | 1,090,800 |
| 2026-02-13 | 2055.00 | 2078.00 | 2031.50 | 2058.50 | +0.34% | 1,891,100 |
| 2026-02-12 | 2039.00 | 2064.00 | 2031.00 | 2051.50 | +1.28% | 1,518,100 |
| 2026-02-10 | 2022.00 | 2046.50 | 2016.00 | 2025.50 | -0.05% | 1,494,500 |
| 2026-02-09 | 2019.50 | 2041.50 | 2002.50 | 2026.50 | +1.27% | 2,656,200 |
| 2026-02-06 | 1989.00 | 2008.00 | 1975.00 | 2001.00 | +1.32% | 2,133,900 |
| 2026-02-05 | 1960.00 | 1989.50 | 1940.00 | 1975.00 | +1.80% | 2,616,500 |
| 2026-02-04 | 1916.50 | 1953.50 | 1906.00 | 1940.00 | +0.75% | 2,713,100 |
| 2026-02-03 | 1895.00 | 1925.50 | 1888.50 | 1925.50 | +0.55% | 2,063,900 |
| 2026-02-02 | 1936.50 | 1939.00 | 1914.00 | 1915.00 | +0.16% | 2,407,300 |
| 2026-01-30 | 1910.00 | 1915.00 | 1898.50 | 1912.00 | +0.58% | 1,995,500 |
| 2026-01-29 | 1880.00 | 1901.00 | 1875.50 | 1901.00 | +0.56% | 1,770,800 |
| 2026-01-28 | 1907.00 | 1916.00 | 1889.00 | 1890.50 | -1.00% | 2,024,500 |
| 2026-01-27 | 1908.00 | 1916.50 | 1893.00 | 1909.50 | +0.08% | 2,510,100 |
| 2026-01-26 | 1880.00 | 1914.00 | 1869.50 | 1908.00 | +1.44% | 10,758,100 |
| 2026-01-23 | 1894.00 | 1900.00 | 1870.00 | 1881.00 | -0.63% | 1,925,300 |
| 2026-01-22 | 1899.00 | 1902.50 | 1878.00 | 1893.00 | -0.18% | 1,950,400 |
| 2026-01-21 | 1938.00 | 1939.00 | 1886.00 | 1896.50 | -2.64% | 2,824,500 |
| 2026-01-20 | 1864.50 | 1948.00 | 1863.50 | 1948.00 | +5.50% | 8,146,900 |
| 2026-01-19 | 1842.50 | 1897.50 | 1835.00 | 1846.50 | +2.13% | 6,389,000 |
| 2026-01-16 | 1800.00 | 1817.00 | 1794.50 | 1808.00 | -0.19% | 1,613,700 |
| 2026-01-15 | 1812.50 | 1827.00 | 1807.50 | 1811.50 | -0.17% | 1,443,700 |
| 2026-01-14 | 1812.00 | 1830.50 | 1800.50 | 1814.50 | -0.41% | 1,536,400 |
| 2026-01-13 | 1810.00 | 1840.00 | 1805.50 | 1822.00 | -0.27% | 2,505,200 |
| 2026-01-09 | 1800.50 | 1850.00 | 1785.50 | 1827.00 | +0.27% | 3,175,000 |
| 2026-01-08 | 1850.00 | 1860.50 | 1817.50 | 1822.00 | -1.73% | 2,119,800 |
| 2026-01-07 | 1848.00 | 1859.50 | 1838.50 | 1854.00 | -0.72% | 1,067,100 |
| 2026-01-06 | 1852.00 | 1867.50 | 1851.50 | 1867.50 | +0.16% | 1,251,200 |
| 2026-01-05 | 1842.00 | 1873.00 | 1838.00 | 1864.50 | -0.08% | 1,057,300 |
| 2025-12-30 | 1875.00 | 1878.50 | 1864.50 | 1866.00 | +0.05% | 696,400 |
| 2025-12-29 | 1867.00 | 1867.50 | 1852.50 | 1865.00 | +0.03% | 709,000 |
| 2025-12-26 | 1870.00 | 1876.50 | 1854.50 | 1864.50 | -0.29% | 779,600 |
| 2025-12-25 | 1891.00 | 1892.00 | 1869.50 | 1870.00 | -0.58% | 483,000 |
| 2025-12-24 | 1886.00 | 1892.00 | 1879.00 | 1881.00 | +0.08% | 442,700 |
| 2025-12-23 | 1873.00 | 1892.50 | 1873.00 | 1879.50 | +0.40% | 509,400 |
| 2025-12-22 | 1870.50 | 1889.50 | 1864.50 | 1872.00 | -1.60% | 705,400 |
| 2025-12-19 | 1920.00 | 1921.00 | 1899.00 | 1902.50 | -0.96% | 1,235,700 |
| 2025-12-18 | 1910.00 | 1928.00 | 1891.00 | 1921.00 | +2.67% | 1,259,900 |
| 2025-12-17 | 1905.00 | 1909.50 | 1871.00 | 1871.00 | -1.50% | 783,600 |
| 2025-12-16 | 1880.00 | 1911.50 | 1880.00 | 1899.50 | +0.26% | 616,400 |
| 2025-12-15 | 1869.00 | 1896.50 | 1865.00 | 1894.50 | +2.54% | 987,500 |
| 2025-12-12 | 1862.50 | 1862.50 | 1839.50 | 1847.50 | +0.38% | 854,000 |
| 2025-12-11 | 1854.50 | 1854.50 | 1827.50 | 1840.50 | +0.03% | 821,300 |
| 2025-12-10 | 1850.00 | 1859.00 | 1838.00 | 1840.00 | -1.05% | 1,313,900 |
| 2025-12-09 | 1863.50 | 1872.00 | 1851.50 | 1859.50 | -0.21% | 632,100 |
| 2025-12-08 | 1847.00 | 1874.50 | 1836.50 | 1863.50 | +1.47% | 1,184,600 |
| 2025-12-05 | 1896.00 | 1899.00 | 1833.00 | 1836.50 | -2.55% | 1,144,000 |
| 2025-12-04 | 1887.50 | 1896.00 | 1873.50 | 1884.50 | -0.45% | 1,052,100 |
| 2025-12-03 | 1903.00 | 1907.50 | 1892.00 | 1893.00 | -1.41% | 858,400 |
| 2025-12-02 | 1920.00 | 1932.50 | 1913.50 | 1920.00 | +0.00% | 693,700 |
| 2025-12-01 | 1925.50 | 1940.50 | 1916.00 | 1920.00 | -1.39% | 1,194,500 |
| 2025-11-28 | 1942.50 | 1965.00 | 1942.00 | 1947.00 | +0.26% | 720,900 |
| 2025-11-27 | 1928.50 | 1960.00 | 1925.50 | 1942.00 | +0.03% | 1,111,500 |
| 2025-11-26 | 1920.00 | 1951.00 | 1918.00 | 1941.50 | +1.12% | 1,139,500 |
| 2025-11-25 | 1903.00 | 1923.00 | 1899.50 | 1920.00 | +0.89% | 1,156,800 |
| 2025-11-21 | 1922.00 | 1924.00 | 1890.50 | 1903.00 | +0.37% | 1,611,800 |
| 2025-11-20 | 1887.50 | 1927.50 | 1878.00 | 1896.00 | +0.40% | 2,072,300 |
| 2025-11-19 | 1911.50 | 1925.00 | 1888.50 | 1888.50 | -1.38% | 1,189,400 |
| 2025-11-18 | 1942.50 | 1945.00 | 1915.00 | 1915.00 | -0.96% | 1,551,200 |
| 2025-11-17 | 1887.00 | 1954.00 | 1886.50 | 1933.50 | +3.40% | 2,466,900 |
| 2025-11-14 | 1864.50 | 1874.50 | 1850.00 | 1870.00 | +1.25% | 2,100,400 |
| 2025-11-13 | 1824.50 | 1848.00 | 1813.00 | 1847.00 | +2.98% | 1,655,800 |
| 2025-11-12 | 1756.00 | 1824.50 | 1756.00 | 1793.50 | -2.26% | 2,855,600 |
| 2025-11-11 | 1828.00 | 1837.00 | 1805.00 | 1835.00 | +0.16% | 1,261,000 |
| 2025-11-10 | 1860.00 | 1860.00 | 1816.50 | 1832.00 | -0.97% | 1,441,500 |
| 2025-11-07 | 1830.00 | 1853.00 | 1830.00 | 1850.00 | +1.43% | 1,694,900 |
| 2025-11-06 | 1828.50 | 1847.50 | 1820.50 | 1824.00 | -0.92% | 1,021,600 |
| 2025-11-05 | 1835.00 | 1847.00 | 1826.00 | 1841.00 | +0.96% | 1,662,600 |
| 2025-11-04 | 1828.00 | 1831.00 | 1809.00 | 1823.50 | +0.08% | 1,415,700 |
| 2025-10-31 | 1811.00 | 1830.00 | 1809.50 | 1822.00 | +1.25% | 1,232,200 |
| 2025-10-30 | 1786.50 | 1803.00 | 1768.50 | 1799.50 | +2.48% | 2,953,400 |
| 2025-10-29 | 1776.00 | 1785.00 | 1756.00 | 1756.00 | -1.90% | 1,228,100 |
| 2025-10-28 | 1804.00 | 1808.00 | 1790.00 | 1790.00 | -0.58% | 1,020,900 |
| 2025-10-27 | 1785.00 | 1816.50 | 1782.00 | 1800.50 | +0.64% | 999,100 |
| 2025-10-24 | 1812.50 | 1817.00 | 1787.50 | 1789.00 | -1.02% | 1,045,300 |
| 2025-10-23 | 1807.50 | 1813.50 | 1801.50 | 1807.50 | +0.25% | 1,056,200 |
| 2025-10-22 | 1777.50 | 1804.00 | 1777.00 | 1803.00 | +1.26% | 1,160,200 |
| 2025-10-21 | 1772.00 | 1787.50 | 1769.50 | 1780.50 | +0.23% | 1,017,900 |
| 2025-10-20 | 1779.00 | 1792.00 | 1771.50 | 1776.50 | +0.45% | 1,122,500 |
| 2025-10-17 | 1745.00 | 1768.50 | 1745.00 | 1768.50 | +1.20% | 1,293,200 |
| 2025-10-16 | 1752.00 | 1758.50 | 1746.50 | 1747.50 | -0.60% | 960,700 |
| 2025-10-15 | 1759.50 | 1769.00 | 1749.50 | 1758.00 | +0.46% | 1,199,800 |
| 2025-10-14 | 1728.00 | 1751.00 | 1721.00 | 1750.00 | +0.29% | 1,931,400 |
| 2025-10-10 | 1743.00 | 1754.50 | 1736.50 | 1745.00 | -0.31% | 1,969,700 |
| 2025-10-09 | 1739.50 | 1759.50 | 1738.00 | 1750.50 | +0.23% | 1,770,500 |
| 2025-10-08 | 1745.50 | 1761.50 | 1744.50 | 1746.50 | -0.48% | 2,311,200 |
| 2025-10-07 | 1737.00 | 1757.00 | 1735.00 | 1755.00 | +1.15% | 1,310,600 |
| 2025-10-06 | 1760.00 | 1762.00 | 1726.50 | 1735.00 | +0.17% | 1,797,300 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+8.91%). Pire mois : Août (-4.48%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de NICHIREI CORPORATION (2871.T) ?
2138.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 2871.T ?
Plus haut à 2369.00 et plus bas à 1731.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de NICHIREI CORPORATION ?
Historiquement, le mois le plus fort de 2871.T a été Juin (moyenne +8.91%) et le plus faible Août (moyenne -4.48%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.