Nippon Beet Sugar Manufacturing Co.,Ltd. (TYO:2108)
Japan · Delayed Price · Currency is JPY 5,810.00
+230.00 (4.12%)
Aug 21, 2026, 3:30 PM JST
TYO:2108 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,680.00 | 5,880.00 | 5,600.00 | 5,810.00 | 5,810.00 | 4.12% | 63,300 |
| Aug 20, 2026 | 5,500.00 | 5,640.00 | 5,450.00 | 5,580.00 | 5,580.00 | 1.64% | 37,600 |
| Aug 19, 2026 | 5,410.00 | 5,540.00 | 5,370.00 | 5,490.00 | 5,490.00 | 1.10% | 36,800 |
| Aug 18, 2026 | 5,370.00 | 5,470.00 | 5,370.00 | 5,430.00 | 5,430.00 | 0.93% | 20,900 |
| Aug 17, 2026 | 5,470.00 | 5,500.00 | 5,360.00 | 5,380.00 | 5,380.00 | -1.10% | 18,000 |
| Aug 14, 2026 | 5,430.00 | 5,480.00 | 5,390.00 | 5,440.00 | 5,440.00 | 0.18% | 18,200 |
| Aug 13, 2026 | 5,440.00 | 5,450.00 | 5,300.00 | 5,430.00 | 5,430.00 | 0.74% | 29,300 |
| Aug 12, 2026 | 5,200.00 | 5,430.00 | 5,110.00 | 5,390.00 | 5,390.00 | 2.08% | 43,400 |
| Aug 10, 2026 | 5,200.00 | 5,340.00 | 5,130.00 | 5,280.00 | 5,280.00 | 2.13% | 41,900 |
| Aug 7, 2026 | 5,130.00 | 5,190.00 | 5,120.00 | 5,170.00 | 5,170.00 | 0.78% | 13,100 |
| Aug 6, 2026 | 5,020.00 | 5,140.00 | 5,020.00 | 5,130.00 | 5,130.00 | 2.19% | 14,700 |
| Aug 5, 2026 | 4,990.00 | 5,040.00 | 4,990.00 | 5,020.00 | 5,020.00 | 0.60% | 14,600 |
| Aug 4, 2026 | 5,020.00 | 5,040.00 | 4,960.00 | 4,990.00 | 4,990.00 | -1.19% | 25,600 |
| Aug 3, 2026 | 5,020.00 | 5,070.00 | 4,880.00 | 5,050.00 | 5,050.00 | 0.20% | 35,300 |
| Jul 31, 2026 | 5,050.00 | 5,200.00 | 4,930.00 | 5,040.00 | 5,040.00 | -1.37% | 30,500 |
| Jul 30, 2026 | 5,190.00 | 5,190.00 | 5,100.00 | 5,110.00 | 5,110.00 | -2.67% | 24,400 |
| Jul 29, 2026 | 5,150.00 | 5,280.00 | 5,070.00 | 5,250.00 | 5,250.00 | 2.54% | 42,600 |
| Jul 28, 2026 | 5,150.00 | 5,150.00 | 5,040.00 | 5,120.00 | 5,120.00 | 0.59% | 32,700 |
| Jul 27, 2026 | 4,960.00 | 5,130.00 | 4,960.00 | 5,090.00 | 5,090.00 | 2.62% | 32,200 |
| Jul 24, 2026 | 4,895.00 | 4,975.00 | 4,870.00 | 4,960.00 | 4,960.00 | 0.71% | 42,000 |
| Jul 23, 2026 | 4,710.00 | 5,030.00 | 4,690.00 | 4,925.00 | 4,925.00 | 4.68% | 56,200 |
| Jul 22, 2026 | 4,745.00 | 4,745.00 | 4,675.00 | 4,705.00 | 4,705.00 | 0.11% | 17,900 |
| Jul 21, 2026 | 4,650.00 | 4,770.00 | 4,650.00 | 4,700.00 | 4,700.00 | 1.18% | 24,600 |
| Jul 17, 2026 | 4,695.00 | 4,735.00 | 4,620.00 | 4,645.00 | 4,645.00 | -1.06% | 22,700 |
| Jul 16, 2026 | 4,790.00 | 4,790.00 | 4,695.00 | 4,695.00 | 4,695.00 | -1.57% | 18,700 |
| Jul 15, 2026 | 4,735.00 | 4,775.00 | 4,720.00 | 4,770.00 | 4,770.00 | 0.95% | 12,400 |
| Jul 14, 2026 | 4,700.00 | 4,765.00 | 4,700.00 | 4,725.00 | 4,725.00 | 0.75% | 11,000 |
| Jul 13, 2026 | 4,785.00 | 4,805.00 | 4,690.00 | 4,690.00 | 4,690.00 | -0.64% | 24,400 |
| Jul 10, 2026 | 4,835.00 | 4,850.00 | 4,720.00 | 4,720.00 | 4,720.00 | -2.38% | 27,800 |
| Jul 9, 2026 | 4,915.00 | 4,945.00 | 4,820.00 | 4,835.00 | 4,835.00 | -1.73% | 20,100 |
| Jul 8, 2026 | 4,900.00 | 4,965.00 | 4,900.00 | 4,920.00 | 4,920.00 | 0.41% | 12,700 |
| Jul 7, 2026 | 5,000.00 | 5,000.00 | 4,885.00 | 4,900.00 | 4,900.00 | -0.61% | 16,400 |
| Jul 6, 2026 | 4,980.00 | 5,030.00 | 4,915.00 | 4,930.00 | 4,930.00 | -0.90% | 26,900 |
| Jul 3, 2026 | 4,955.00 | 5,050.00 | 4,955.00 | 4,975.00 | 4,975.00 | 1.74% | 38,300 |
| Jul 2, 2026 | 4,735.00 | 4,960.00 | 4,710.00 | 4,890.00 | 4,890.00 | 4.49% | 47,300 |
| Jul 1, 2026 | 4,725.00 | 4,725.00 | 4,635.00 | 4,680.00 | 4,680.00 | -1.58% | 63,600 |
| Jun 30, 2026 | 4,680.00 | 4,800.00 | 4,650.00 | 4,755.00 | 4,755.00 | 1.93% | 33,800 |
| Jun 29, 2026 | 4,710.00 | 4,745.00 | 4,615.00 | 4,665.00 | 4,665.00 | -0.32% | 39,700 |
| Jun 26, 2026 | 4,700.00 | 4,750.00 | 4,630.00 | 4,680.00 | 4,680.00 | - | 32,200 |
| Jun 25, 2026 | 4,650.00 | 4,730.00 | 4,610.00 | 4,680.00 | 4,680.00 | 2.41% | 45,700 |
| Jun 24, 2026 | 4,505.00 | 4,625.00 | 4,505.00 | 4,570.00 | 4,570.00 | 0.66% | 17,200 |
| Jun 23, 2026 | 4,620.00 | 4,660.00 | 4,535.00 | 4,540.00 | 4,540.00 | -1.20% | 13,300 |
| Jun 22, 2026 | 4,660.00 | 4,660.00 | 4,595.00 | 4,595.00 | 4,595.00 | -0.11% | 13,400 |
| Jun 19, 2026 | 4,645.00 | 4,670.00 | 4,580.00 | 4,600.00 | 4,600.00 | 0.44% | 14,700 |
| Jun 18, 2026 | 4,570.00 | 4,680.00 | 4,540.00 | 4,580.00 | 4,580.00 | 1.78% | 24,000 |
| Jun 17, 2026 | 4,540.00 | 4,595.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 14,900 |
| Jun 16, 2026 | 4,565.00 | 4,570.00 | 4,480.00 | 4,500.00 | 4,500.00 | -1.42% | 21,100 |
| Jun 15, 2026 | 4,640.00 | 4,650.00 | 4,545.00 | 4,565.00 | 4,565.00 | -0.11% | 21,300 |
| Jun 12, 2026 | 4,570.00 | 4,640.00 | 4,500.00 | 4,570.00 | 4,570.00 | -0.11% | 39,400 |
| Jun 11, 2026 | 4,515.00 | 4,595.00 | 4,455.00 | 4,575.00 | 4,575.00 | 1.78% | 26,300 |