Prima Meat Packers, Ltd. - 2281.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,800	2,802	2,802	2,824	2,796	97,000
January 13, 2026	2,800	2,800	2,800	2,808	2,785	131,700
January 09, 2026	2,781	2,781	2,781	2,795	2,768	107,800
January 08, 2026	2,770	2,755	2,755	2,788	2,751	106,100
January 07, 2026	2,732	2,764	2,764	2,781	2,723	127,600
January 06, 2026	2,730	2,745	2,745	2,747	2,725	138,700
January 05, 2026	2,665	2,717	2,717	2,725	2,657	146,700
December 30, 2025	2,686	2,665	2,665	2,686	2,653	70,400
December 29, 2025	2,693	2,686	2,686	2,696	2,671	58,700
December 26, 2025	2,700	2,694	2,694	2,714	2,680	85,000
December 25, 2025	2,679	2,697	2,697	2,699	2,666	59,100
December 24, 2025	2,650	2,666	2,666	2,679	2,647	90,400
December 23, 2025	2,670	2,650	2,650	2,684	2,650	60,100
December 22, 2025	2,670	2,662	2,662	2,678	2,643	125,200
December 19, 2025	2,656	2,685	2,685	2,690	2,651	154,600
December 18, 2025	2,634	2,655	2,655	2,668	2,630	143,900
December 17, 2025	2,644	2,634	2,634	2,670	2,630	129,900
December 16, 2025	2,650	2,647	2,647	2,677	2,644	144,100
December 15, 2025	2,599	2,641	2,641	2,652	2,579	158,100
December 12, 2025	2,556	2,589	2,589	2,589	2,542	134,400
December 11, 2025	2,565	2,542	2,542	2,565	2,534	82,900
December 10, 2025	2,568	2,563	2,563	2,572	2,549	77,000
December 09, 2025	2,547	2,558	2,558	2,563	2,539	93,300
December 08, 2025	2,540	2,546	2,546	2,556	2,530	63,000
December 05, 2025	2,546	2,527	2,527	2,556	2,527	88,400
December 04, 2025	2,530	2,546	2,546	2,546	2,522	94,000
December 03, 2025	2,554	2,544	2,544	2,557	2,528	104,500
December 02, 2025	2,608	2,558	2,558	2,618	2,553	136,200
December 01, 2025	2,635	2,618	2,618	2,643	2,599	173,300
November 28, 2025	2,594	2,631	2,631	2,637	2,594	154,000
November 27, 2025	2,580	2,589	2,589	2,594	2,578	112,700
November 26, 2025	2,550	2,586	2,586	2,587	2,541	179,800
November 25, 2025	2,571	2,541	2,541	2,586	2,541	172,100
November 21, 2025	2,533	2,571	2,571	2,588	2,531	153,600
November 20, 2025	2,560	2,527	2,527	2,563	2,523	103,200
November 19, 2025	2,522	2,556	2,556	2,564	2,522	110,500
November 18, 2025	2,562	2,527	2,527	2,588	2,512	171,600
November 17, 2025	2,540	2,569	2,569	2,577	2,516	198,500
November 14, 2025	2,478	2,546	2,546	2,549	2,473	290,000
November 13, 2025	2,453	2,475	2,475	2,475	2,437	86,200
November 12, 2025	2,410	2,436	2,436	2,457	2,410	168,700
November 11, 2025	2,394	2,407	2,407	2,409	2,376	189,500
November 10, 2025	2,400	2,394	2,394	2,405	2,378	222,400
November 07, 2025	2,382	2,380	2,380	2,390	2,342	369,100
November 06, 2025	2,365	2,338	2,338	2,388	2,327	269,500
November 05, 2025	2,365	2,338	2,338	2,388	2,327	769,100
November 04, 2025	2,438	2,350	2,350	2,488	2,272	769,100
October 31, 2025	2,663	2,475	2,475	2,683	2,388	1.61M
October 30, 2025	2,601	2,675	2,675	2,694	2,586	891,600
October 29, 2025	2,536	2,592	2,592	2,607	2,502	784,400
October 28, 2025	2,415	2,511	2,511	2,540	2,394	1.1M
October 27, 2025	2,313	2,417	2,417	2,420	2,311	314,700
October 24, 2025	2,331	2,317	2,317	2,357	2,314	161,300
October 23, 2025	2,302	2,317	2,317	2,324	2,299	76,500
October 22, 2025	2,294	2,300	2,300	2,312	2,294	113,800
October 21, 2025	2,291	2,291	2,291	2,298	2,289	93,800
October 20, 2025	2,281	2,291	2,291	2,291	2,275	60,200
October 17, 2025	2,254	2,268	2,268	2,273	2,254	61,800
October 16, 2025	2,249	2,250	2,250	2,257	2,247	64,400
October 15, 2025	2,265	2,249	2,249	2,266	2,249	69,700

Prima Meat Packers, Ltd. (2281.T) JPX