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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2,412	2,418	2,418	2,428	2,408	97,700
September 04, 2025	2,419	2,426	2,426	2,427	2,395	103,500
September 03, 2025	2,416	2,414	2,414	2,423	2,401	125,600
September 02, 2025	2,393	2,404	2,404	2,406	2,379	106,400
September 01, 2025	2,364	2,385	2,385	2,392	2,361	136,600
August 29, 2025	2,364	2,360	2,360	2,367	2,348	99,000
August 28, 2025	2,352	2,366	2,366	2,369	2,343	90,500
August 27, 2025	2,358	2,356	2,356	2,361	2,341	87,200
August 26, 2025	2,365	2,364	2,364	2,367	2,343	144,900
August 25, 2025	2,365	2,359	2,359	2,374	2,351	72,100
August 22, 2025	2,378	2,366	2,366	2,378	2,361	46,900
August 21, 2025	2,378	2,367	2,367	2,378	2,354	60,400
August 20, 2025	2,353	2,368	2,368	2,387	2,353	131,700
August 19, 2025	2,382	2,366	2,366	2,383	2,361	91,200
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

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