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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,353	2,374	2,369	2,383	2,350	110,000
August 15, 2025	2,356	2,344	2,344	2,356	2,330	122,700
August 14, 2025	2,391	2,355	2,355	2,399	2,352	106,400
August 13, 2025	2,401	2,391	2,391	2,403	2,378	144,100
August 12, 2025	2,409	2,403	2,403	2,438	2,382	179,100
August 08, 2025	2,398	2,405	2,405	2,413	2,387	91,300
August 07, 2025	2,391	2,398	2,398	2,405	2,385	79,500
August 06, 2025	2,399	2,397	2,397	2,413	2,386	116,800
August 05, 2025	2,378	2,380	2,380	2,395	2,365	98,200
August 04, 2025	2,390	2,380	2,380	2,405	2,377	82,800
August 01, 2025	2,369	2,402	2,402	2,412	2,360	255,600
July 31, 2025	2,360	2,390	2,390	2,409	2,354	314,600
July 30, 2025	2,399	2,407	2,407	2,413	2,375	200,800
July 29, 2025	2,528	2,404	2,404	2,583	2,371	793,200
July 28, 2025	2,373	2,553	2,553	2,565	2,371	878,900
July 25, 2025	2,335	2,350	2,350	2,358	2,328	115,000
July 24, 2025	2,305	2,327	2,327	2,334	2,305	70,600
July 23, 2025	2,305	2,305	2,305	2,321	2,294	99,200
July 22, 2025	2,310	2,301	2,301	2,323	2,301	38,000
July 18, 2025	2,319	2,311	2,311	2,332	2,311	51,000
July 17, 2025	2,310	2,312	2,312	2,315	2,298	62,800
July 16, 2025	2,326	2,318	2,318	2,327	2,311	102,300
July 15, 2025	2,326	2,327	2,327	2,338	2,319	48,900
July 14, 2025	2,292	2,325	2,325	2,328	2,292	92,800
July 11, 2025	2,282	2,291	2,291	2,298	2,279	36,900
July 10, 2025	2,280	2,274	2,274	2,281	2,265	61,600
July 09, 2025	2,270	2,280	2,280	2,293	2,265	43,200
July 08, 2025	2,281	2,270	2,270	2,281	2,260	82,400
July 07, 2025	2,290	2,281	2,281	2,299	2,276	76,600
July 04, 2025	2,278	2,292	2,292	2,298	2,274	77,300
July 03, 2025	2,280	2,277	2,277	2,283	2,269	39,900
July 02, 2025	2,255	2,283	2,283	2,291	2,254	67,800
July 01, 2025	2,263	2,261	2,261	2,278	2,261	53,000
June 30, 2025	2,276	2,267	2,267	2,283	2,267	81,800
June 27, 2025	2,262	2,270	2,270	2,270	2,258	83,900
June 26, 2025	2,258	2,263	2,263	2,270	2,256	55,100
June 25, 2025	2,281	2,260	2,260	2,281	2,258	72,300
June 24, 2025	2,300	2,285	2,285	2,302	2,282	54,600
June 23, 2025	2,300	2,293	2,293	2,308	2,284	67,600
June 20, 2025	2,286	2,301	2,301	2,301	2,282	159,800
June 19, 2025	2,290	2,296	2,296	2,300	2,277	34,200
June 18, 2025	2,287	2,294	2,294	2,299	2,284	37,700
June 17, 2025	2,291	2,290	2,290	2,293	2,276	50,300
June 16, 2025	2,281	2,297	2,297	2,303	2,281	67,600
June 13, 2025	2,290	2,280	2,280	2,297	2,276	76,900
June 12, 2025	2,284	2,294	2,294	2,302	2,268	77,300
June 11, 2025	2,260	2,284	2,284	2,288	2,256	77,800
June 10, 2025	2,269	2,262	2,262	2,277	2,260	61,100
June 09, 2025	2,268	2,269	2,269	2,276	2,262	50,900
June 06, 2025	2,256	2,265	2,265	2,266	2,253	60,000
June 05, 2025	2,262	2,254	2,254	2,267	2,250	72,800
June 04, 2025	2,271	2,262	2,262	2,272	2,251	57,800
June 03, 2025	2,275	2,275	2,275	2,279	2,265	53,800
June 02, 2025	2,275	2,273	2,273	2,280	2,269	53,200
May 30, 2025	2,249	2,275	2,275	2,280	2,242	81,200
May 29, 2025	2,266	2,254	2,254	2,274	2,249	58,000
May 28, 2025	2,272	2,264	2,264	2,272	2,256	42,500
May 27, 2025	2,253	2,260	2,260	2,268	2,247	51,100
May 26, 2025	2,248	2,253	2,253	2,273	2,241	60,900
May 23, 2025	2,239	2,248	2,248	2,248	2,235	55,500

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