JPX · 2871 · stock

Nichirei Corporation (2871) stock price history

Every JPX trading session of Nichirei Corporation from Jan 4, 2000 to Nov 13, 2026: 6,650 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2871 data, free keyYear by year table

2871 adjusted close, 2000 to 2026

2871Nichirei Corporation
¥2,359+29.3% over one year
20052010201520202025
¥2,359
All time high, 2026
¥2,396
52 week high, ¥1,731 low
6,650
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2871 key facts

  • Nichirei Corporation (2871) closed at ¥2,359 on Nov 13, 2026 on JPX.
  • 2871's all time high close is ¥2,359, set on Nov 13, 2026; its all time low close is ¥160.96 on Apr 21, 2000.
  • 2871's 52 week range is ¥1,731 to ¥2,396.
  • 2871 returned +29.3% over the year to Nov 13, 2026 and +93.0% over five years.
  • Over ten years 2871 returned +157%, +9.9% a year compounded.
  • 2871's deepest drawdown was -59.4% from Feb 21, 2007 to Mar 15, 2011.
  • DataCedar holds 6,650 daily sessions of 2871 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

2871 price chart, 2000 to 2026

2871 adjusted close, Jan 4, 2000 to Nov 13, 2026¥160.96¥393.90¥963.96¥2,359200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2871 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+11.6%
3 months+9.2%
6 months+27.9%
Year to date+28.0%
1 year+29.3%
3 years+52.0%
5 years+93.0%
10 years+157.3%
Since Jan 4, 2000+1,297%
Compound annual growth, 26.9 years+10.3%

2871 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
¥2,359 on Nov 13, 2026
All time low close
¥160.96 on Apr 21, 2000
52 week high
¥2,396 on Nov 11, 2026
52 week low
¥1,731 on May 13, 2026
Deepest drawdown
-59.4% from Feb 21, 2007 to Mar 15, 2011, recovered Mar 23, 2015
Best single session
+14.9% on Oct 14, 2008
Worst single session
-19.2% on Mar 15, 2011
Volatility, 1 year annualised
26.6%
Sessions closing higher, 1 year
54%
Growth of 1 since 2000
14.0×
Best calendar year
2015, +67%
Worst calendar year
2001, -38%

2871 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026¥1,820¥2,396¥1,731¥2,359+28.0%322.1M206
2025¥2,019¥2,043¥1,587¥1,843-9.2%303.3M243
2024¥1,652¥2,200¥1,633¥2,031+22.1%269.5M245
2023¥1,337¥1,779¥1,219¥1,663+23.2%238.2M246
2022¥1,228¥1,362¥1,007¥1,350+10.4%274.1M244
2021¥1,317¥1,414¥1,159¥1,223-6.5%224.8M245
2020¥1,113¥1,428¥1,014¥1,308+15.4%320.3M242
2019¥1,297¥1,395¥1,022¥1,133-14.5%256.3M241
2018¥1,350¥1,446¥1,083¥1,325-1.9%321.6M261
2017¥1,042¥1,479¥970.71¥1,350+30.1%328.5M253
2016¥761.07¥1,048¥647.50¥1,038+36.3%439.9M245
2015¥456.39¥812.79¥443.88¥761.07+66.8%341.4M244
2014¥429.17¥460.56¥343.36¥456.39+4.4%321.6M244
2013¥371.73¥486.67¥346.10¥437.33+21.3%323.9M244
2012¥294.00¥363.72¥270.81¥360.52+23.6%210.8M248
2011¥287.26¥303.26¥213.35¥291.65+2.1%265.6M245
2010¥242.21¥296.40¥241.46¥285.74+19.4%290.5M241
2009¥311.67¥312.39¥226.87¥239.23-22.3%312.9M238
2008¥322.51¥457.54¥265.28¥308.04-7.2%496.5M241
2007¥475.24¥551.17¥311.81¥331.78-29.2%340.2M242
2006¥342.52¥485.79¥339.04¥468.92+36.9%357.5M257
2005¥280.22¥383.59¥262.89¥342.52+22.2%271.2M260
2004¥234.51¥280.22¥230.88¥280.22+19.5%178.8M259
2003¥224.21¥286.48¥214.23¥234.51+5.8%153.9M252
2002¥190.59¥297.18¥178.80¥221.55+16.2%156.4M254
2001¥309.89¥344.24¥184.04¥190.59-38.5%159.9M256
2000¥168.21¥355.09¥157.11¥309.89n/a197.6M254

2871 monthly closes, last 12 months

MonthMonth end closeChange
November 2026¥2,359+9.8%
October 2026¥2,149+0.8%
September 2026¥2,131-1.2%
August 2026¥2,156-2.2%
July 2026¥2,204+1.5%
June 2026¥2,171+19.2%
May 2026¥1,822-3.4%
April 2026¥1,887-4.2%
March 2026¥1,970-6.2%
February 2026¥2,099+11.1%
January 2026¥1,889+2.5%
December 2025¥1,843-4.2%

About the 2871 data

Daily bars. 6,650 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/jpx%3A2871/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

  • 2820 Yamami Company
  • 2831 Hagoromo Foods Corporation
  • 285A Kioxia Holdings Corporation
  • 286A EUCALIA Inc.
  • 2872 Seihyo Co., Ltd.
  • 2874 Yokorei Co.,Ltd.
  • 2875 Toyo Suisan Kaisha, Ltd.
  • 2876 Delsole Corporation

Common questions

2871 share price history

Start with any symbol.

Start free