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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,839	2,829	2,829	2,839	2,804	193,200
February 19, 2026	2,835	2,839	2,839	2,842	2,797	48,700
February 18, 2026	2,802	2,835	2,835	2,845	2,802	68,000
February 17, 2026	2,820	2,817	2,817	2,827	2,786	95,500
February 16, 2026	2,876	2,833	2,833	2,889	2,813	154,800
February 13, 2026	2,873	2,874	2,874	2,895	2,833	96,500
February 12, 2026	2,799	2,886	2,886	2,893	2,798	187,900
February 10, 2026	2,798	2,799	2,799	2,823	2,793	75,500
February 09, 2026	2,796	2,799	2,799	2,810	2,770	81,700
February 06, 2026	2,801	2,796	2,796	2,816	2,768	89,700
February 05, 2026	2,798	2,794	2,794	2,812	2,778	88,600
February 04, 2026	2,725	2,761	2,761	2,784	2,712	115,800
February 03, 2026	2,714	2,712	2,712	2,744	2,673	266,600
February 02, 2026	2,793	2,757	2,757	2,817	2,748	146,600
January 30, 2026	2,727	2,762	2,762	2,762	2,696	169,400
January 29, 2026	2,742	2,727	2,727	2,749	2,696	126,900
January 28, 2026	2,800	2,746	2,746	2,801	2,745	143,400
January 27, 2026	2,830	2,814	2,814	2,835	2,798	105,100
January 26, 2026	2,828	2,830	2,830	2,845	2,804	97,900
January 23, 2026	2,803	2,818	2,818	2,832	2,760	228,400
January 22, 2026	2,870	2,825	2,825	2,897	2,710	468,200
January 21, 2026	2,885	2,878	2,878	2,896	2,846	138,000
January 20, 2026	2,885	2,915	2,915	2,929	2,879	110,400
January 19, 2026	2,854	2,885	2,885	2,887	2,854	87,500
January 16, 2026	2,827	2,848	2,848	2,848	2,815	86,300
January 15, 2026	2,805	2,819	2,819	2,825	2,805	84,700
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

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