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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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