Skip to main content
logo
Nippon Beet Sugar Manufacturing Co.,Ltd. (TYO:2108)
Japan flag Japan · Delayed Price · Currency is JPY
5,040.00
-70.00 (-1.37%)
Jul 31, 2026, 3:30 PM JST

TYO:2108 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20265,050.005,200.004,930.005,040.005,040.00-1.37%30,500
Jul 30, 20265,190.005,190.005,100.005,110.005,110.00-2.67%24,400
Jul 29, 20265,150.005,280.005,070.005,250.005,250.002.54%42,600
Jul 28, 20265,150.005,150.005,040.005,120.005,120.000.59%32,700
Jul 27, 20264,960.005,130.004,960.005,090.005,090.002.62%32,200
Jul 24, 20264,895.004,975.004,870.004,960.004,960.000.71%42,000
Jul 23, 20264,710.005,030.004,690.004,925.004,925.004.68%56,200
Jul 22, 20264,745.004,745.004,675.004,705.004,705.000.11%17,900
Jul 21, 20264,650.004,770.004,650.004,700.004,700.001.18%24,600
Jul 17, 20264,695.004,735.004,620.004,645.004,645.00-1.06%22,700
Jul 16, 20264,790.004,790.004,695.004,695.004,695.00-1.57%18,700
Jul 15, 20264,735.004,775.004,720.004,770.004,770.000.95%12,400
Jul 14, 20264,700.004,765.004,700.004,725.004,725.000.75%11,000
Jul 13, 20264,785.004,805.004,690.004,690.004,690.00-0.64%24,400
Jul 10, 20264,835.004,850.004,720.004,720.004,720.00-2.38%27,800
Jul 9, 20264,915.004,945.004,820.004,835.004,835.00-1.73%20,100
Jul 8, 20264,900.004,965.004,900.004,920.004,920.000.41%12,700
Jul 7, 20265,000.005,000.004,885.004,900.004,900.00-0.61%16,400
Jul 6, 20264,980.005,030.004,915.004,930.004,930.00-0.90%26,900
Jul 3, 20264,955.005,050.004,955.004,975.004,975.001.74%38,300
Jul 2, 20264,735.004,960.004,710.004,890.004,890.004.49%47,300
Jul 1, 20264,725.004,725.004,635.004,680.004,680.00-1.58%63,600
Jun 30, 20264,680.004,800.004,650.004,755.004,755.001.93%33,800
Jun 29, 20264,710.004,745.004,615.004,665.004,665.00-0.32%39,700
Jun 26, 20264,700.004,750.004,630.004,680.004,680.00-32,200
Jun 25, 20264,650.004,730.004,610.004,680.004,680.002.41%45,700
Jun 24, 20264,505.004,625.004,505.004,570.004,570.000.66%17,200
Jun 23, 20264,620.004,660.004,535.004,540.004,540.00-1.20%13,300
Jun 22, 20264,660.004,660.004,595.004,595.004,595.00-0.11%13,400
Jun 19, 20264,645.004,670.004,580.004,600.004,600.000.44%14,700
Jun 18, 20264,570.004,680.004,540.004,580.004,580.001.78%24,000
Jun 17, 20264,540.004,595.004,500.004,500.004,500.00-14,900
Jun 16, 20264,565.004,570.004,480.004,500.004,500.00-1.42%21,100
Jun 15, 20264,640.004,650.004,545.004,565.004,565.00-0.11%21,300
Jun 12, 20264,570.004,640.004,500.004,570.004,570.00-0.11%39,400
Jun 11, 20264,515.004,595.004,455.004,575.004,575.001.78%26,300
Jun 10, 20264,480.004,560.004,470.004,495.004,495.00-0.66%27,100
Jun 9, 20264,450.004,540.004,450.004,525.004,525.002.72%30,400
Jun 8, 20264,255.004,425.004,255.004,405.004,405.002.09%34,700
Jun 5, 20264,240.004,335.004,240.004,315.004,315.002.37%18,100
Jun 4, 20264,260.004,260.004,160.004,215.004,215.00-0.59%12,000
Jun 3, 20264,200.004,270.004,145.004,240.004,240.002.42%19,200
Jun 2, 20264,170.004,170.004,105.004,140.004,140.00-0.72%26,400
Jun 1, 20264,280.004,280.004,130.004,170.004,170.00-2.57%40,000
May 29, 20264,245.004,340.004,245.004,280.004,280.000.82%24,700
May 28, 20264,240.004,275.004,205.004,245.004,245.00-0.47%24,000
May 27, 20264,260.004,305.004,230.004,265.004,265.00-1.16%30,700
May 26, 20264,320.004,320.004,275.004,315.004,315.00-0.12%16,000
May 25, 20264,300.004,355.004,280.004,320.004,320.000.93%20,900
May 22, 20264,210.004,285.004,210.004,280.004,280.001.78%22,400