Nippon Beet Sugar Manufacturing Co.,Ltd. (TYO:2108)
Japan · Delayed Price · Currency is JPY 4,020.00
-5.00 (-0.12%)
May 1, 2026, 3:30 PM JST
TYO:2108 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 3,990.00 | 4,040.00 | 3,940.00 | 4,020.00 | 4,020.00 | -0.12% | 14,300 |
| Apr 30, 2026 | 3,965.00 | 4,030.00 | 3,940.00 | 4,025.00 | 4,025.00 | -0.25% | 15,600 |
| Apr 28, 2026 | 3,930.00 | 4,035.00 | 3,930.00 | 4,035.00 | 4,035.00 | 1.89% | 18,600 |
| Apr 27, 2026 | 3,975.00 | 3,990.00 | 3,930.00 | 3,960.00 | 3,960.00 | -1.00% | 15,300 |
| Apr 24, 2026 | 4,050.00 | 4,110.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.99% | 14,000 |
| Apr 23, 2026 | 3,970.00 | 4,060.00 | 3,970.00 | 4,040.00 | 4,040.00 | 0.75% | 22,800 |
| Apr 22, 2026 | 3,995.00 | 4,035.00 | 3,980.00 | 4,010.00 | 4,010.00 | 0.12% | 31,500 |
| Apr 21, 2026 | 4,010.00 | 4,025.00 | 3,960.00 | 4,005.00 | 4,005.00 | -0.12% | 14,600 |
| Apr 20, 2026 | 3,965.00 | 4,025.00 | 3,965.00 | 4,010.00 | 4,010.00 | 0.25% | 11,600 |
| Apr 17, 2026 | 3,945.00 | 4,060.00 | 3,940.00 | 4,000.00 | 4,000.00 | 1.39% | 22,800 |
| Apr 16, 2026 | 3,935.00 | 3,995.00 | 3,935.00 | 3,945.00 | 3,945.00 | 0.38% | 14,300 |
| Apr 15, 2026 | 3,965.00 | 4,055.00 | 3,930.00 | 3,930.00 | 3,930.00 | -1.26% | 24,900 |
| Apr 14, 2026 | 4,030.00 | 4,030.00 | 3,965.00 | 3,980.00 | 3,980.00 | -1.24% | 18,700 |
| Apr 13, 2026 | 4,020.00 | 4,050.00 | 4,000.00 | 4,030.00 | 4,030.00 | 0.25% | 19,100 |
| Apr 10, 2026 | 4,170.00 | 4,170.00 | 4,000.00 | 4,020.00 | 4,020.00 | -2.55% | 17,600 |
| Apr 9, 2026 | 4,225.00 | 4,225.00 | 4,120.00 | 4,125.00 | 4,125.00 | -1.20% | 15,100 |
| Apr 8, 2026 | 4,250.00 | 4,275.00 | 4,145.00 | 4,175.00 | 4,175.00 | -0.12% | 23,300 |
| Apr 7, 2026 | 4,210.00 | 4,250.00 | 4,170.00 | 4,180.00 | 4,180.00 | -1.42% | 13,900 |
| Apr 6, 2026 | 4,160.00 | 4,240.00 | 4,160.00 | 4,240.00 | 4,240.00 | 2.42% | 17,800 |
| Apr 3, 2026 | 4,135.00 | 4,170.00 | 4,135.00 | 4,140.00 | 4,140.00 | -0.24% | 18,300 |
| Apr 2, 2026 | 4,225.00 | 4,280.00 | 4,115.00 | 4,150.00 | 4,150.00 | -1.31% | 28,800 |
| Apr 1, 2026 | 4,150.00 | 4,220.00 | 4,150.00 | 4,205.00 | 4,205.00 | 2.56% | 19,200 |
| Mar 31, 2026 | 4,105.00 | 4,140.00 | 4,055.00 | 4,100.00 | 4,100.00 | 0.24% | 26,100 |
| Mar 30, 2026 | 4,080.00 | 4,130.00 | 4,010.00 | 4,090.00 | 4,090.00 | -5.54% | 144,400 |
| Mar 27, 2026 | 4,225.00 | 4,360.00 | 4,225.00 | 4,330.00 | 4,170.00 | 1.05% | 306,200 |
| Mar 26, 2026 | 4,295.00 | 4,295.00 | 4,235.00 | 4,285.00 | 4,126.66 | -0.23% | 31,800 |
| Mar 25, 2026 | 4,230.00 | 4,300.00 | 4,230.00 | 4,295.00 | 4,136.29 | 2.87% | 29,000 |
| Mar 24, 2026 | 4,165.00 | 4,240.00 | 4,160.00 | 4,175.00 | 4,020.73 | 1.95% | 21,100 |
| Mar 23, 2026 | 4,130.00 | 4,185.00 | 4,070.00 | 4,095.00 | 3,943.68 | -2.50% | 31,600 |
| Mar 19, 2026 | 4,230.00 | 4,250.00 | 4,180.00 | 4,200.00 | 4,044.80 | -1.98% | 26,000 |
| Mar 18, 2026 | 4,185.00 | 4,285.00 | 4,180.00 | 4,285.00 | 4,126.66 | 3.13% | 15,600 |
| Mar 17, 2026 | 4,170.00 | 4,200.00 | 4,125.00 | 4,155.00 | 4,001.47 | - | 19,100 |
| Mar 16, 2026 | 4,125.00 | 4,185.00 | 4,115.00 | 4,155.00 | 4,001.47 | 0.73% | 16,100 |
| Mar 13, 2026 | 4,090.00 | 4,170.00 | 4,070.00 | 4,125.00 | 3,972.58 | - | 21,700 |
| Mar 12, 2026 | 4,260.00 | 4,260.00 | 4,125.00 | 4,125.00 | 3,972.58 | -3.17% | 21,300 |
| Mar 11, 2026 | 4,305.00 | 4,340.00 | 4,260.00 | 4,260.00 | 4,102.59 | 0.59% | 13,300 |
| Mar 10, 2026 | 4,295.00 | 4,320.00 | 4,225.00 | 4,235.00 | 4,078.51 | 0.24% | 17,900 |
| Mar 9, 2026 | 4,120.00 | 4,225.00 | 4,105.00 | 4,225.00 | 4,068.88 | -1.40% | 28,200 |
| Mar 6, 2026 | 4,250.00 | 4,295.00 | 4,170.00 | 4,285.00 | 4,126.66 | -0.12% | 19,900 |
| Mar 5, 2026 | 4,325.00 | 4,385.00 | 4,290.00 | 4,290.00 | 4,131.48 | 2.39% | 26,300 |
| Mar 4, 2026 | 4,300.00 | 4,300.00 | 4,110.00 | 4,190.00 | 4,035.17 | -4.01% | 39,000 |
| Mar 3, 2026 | 4,430.00 | 4,480.00 | 4,365.00 | 4,365.00 | 4,203.71 | -1.47% | 23,700 |
| Mar 2, 2026 | 4,450.00 | 4,535.00 | 4,420.00 | 4,430.00 | 4,266.30 | -1.99% | 26,400 |
| Feb 27, 2026 | 4,495.00 | 4,520.00 | 4,440.00 | 4,520.00 | 4,352.98 | 1.69% | 26,500 |
| Feb 26, 2026 | 4,340.00 | 4,490.00 | 4,340.00 | 4,445.00 | 4,280.75 | 2.42% | 47,700 |
| Feb 25, 2026 | 4,360.00 | 4,390.00 | 4,310.00 | 4,340.00 | 4,179.63 | -0.46% | 19,200 |
| Feb 24, 2026 | 4,355.00 | 4,395.00 | 4,290.00 | 4,360.00 | 4,198.89 | 1.04% | 13,300 |
| Feb 20, 2026 | 4,320.00 | 4,355.00 | 4,295.00 | 4,315.00 | 4,155.55 | -1.48% | 14,600 |
| Feb 19, 2026 | 4,330.00 | 4,395.00 | 4,280.00 | 4,380.00 | 4,218.15 | 1.39% | 15,200 |
| Feb 18, 2026 | 4,370.00 | 4,450.00 | 4,290.00 | 4,320.00 | 4,160.37 | -1.03% | 20,000 |