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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,218	2,250	2,250	2,250	2,213	107,300
October 10, 2025	2,241	2,241	2,241	2,245	2,215	282,600
October 09, 2025	2,251	2,258	2,258	2,267	2,246	124,900
October 08, 2025	2,300	2,267	2,267	2,313	2,267	137,800
October 07, 2025	2,303	2,297	2,297	2,313	2,297	95,400
October 06, 2025	2,314	2,302	2,302	2,320	2,295	106,700
October 03, 2025	2,276	2,283	2,283	2,297	2,276	122,300
October 02, 2025	2,300	2,288	2,288	2,306	2,276	108,300
October 01, 2025	2,340	2,301	2,301	2,340	2,292	207,900
September 30, 2025	2,398	2,355	2,355	2,400	2,355	125,900
September 29, 2025	2,401	2,392	2,392	2,411	2,390	342,200
September 26, 2025	2,458	2,460	2,460	2,475	2,454	588,200
September 25, 2025	2,459	2,449	2,449	2,460	2,447	298,000
September 24, 2025	2,428	2,445	2,445	2,454	2,426	355,800
September 22, 2025	2,404	2,430	2,430	2,445	2,403	334,900
September 19, 2025	2,427	2,419	2,419	2,444	2,419	281,500
September 18, 2025	2,425	2,431	2,431	2,433	2,414	211,100
September 17, 2025	2,438	2,431	2,431	2,441	2,423	211,100
September 16, 2025	2,405	2,430	2,430	2,433	2,398	200,300
September 12, 2025	2,414	2,412	2,412	2,420	2,405	139,800
September 11, 2025	2,414	2,414	2,414	2,424	2,399	155,300
September 10, 2025	2,410	2,414	2,414	2,423	2,405	85,300
September 09, 2025	2,430	2,412	2,412	2,437	2,412	113,400
September 08, 2025	2,424	2,429	2,429	2,432	2,420	133,000
September 05, 2025	2,412	2,418	2,418	2,428	2,408	97,700

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