Skip to main content
logo
Warabeya Nichiyo Holdings Co., Ltd. (TYO:2918)
Japan flag Japan · Delayed Price · Currency is JPY
3,080.00
+93.00 (3.11%)
Apr 1, 2026, 3:30 PM JST

Warabeya Nichiyo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20262,985.003,025.002,972.002,987.002,987.000.10%73,800
Mar 30, 20262,975.002,995.002,935.002,984.002,984.00-2.00%109,700
Mar 27, 20263,030.003,095.003,015.003,045.003,045.00-0.65%70,800
Mar 26, 20263,090.003,095.003,030.003,065.003,065.00-0.16%78,000
Mar 25, 20263,035.003,085.003,025.003,070.003,070.001.82%67,900
Mar 24, 20262,991.003,030.002,972.003,015.003,015.002.52%92,500
Mar 23, 20262,900.002,941.002,863.002,941.002,941.00-2.29%152,600
Mar 19, 20263,115.003,120.003,010.003,010.003,010.00-4.90%102,800
Mar 18, 20263,105.003,165.003,095.003,165.003,165.002.76%41,200
Mar 17, 20263,075.003,100.003,060.003,080.003,080.000.82%60,200
Mar 16, 20263,010.003,055.003,000.003,055.003,055.000.99%54,500
Mar 13, 20263,000.003,045.003,000.003,025.003,025.00-0.82%80,200
Mar 12, 20263,110.003,115.003,025.003,050.003,050.00-3.63%101,900
Mar 11, 20263,190.003,200.003,155.003,165.003,165.000.64%58,500
Mar 10, 20263,155.003,170.003,115.003,145.003,145.000.32%55,700
Mar 9, 20263,100.003,135.003,035.003,135.003,135.00-2.49%154,200
Mar 6, 20263,175.003,225.003,150.003,215.003,215.00-0.16%45,800
Mar 5, 20263,200.003,260.003,185.003,220.003,220.003.87%107,900
Mar 4, 20263,100.003,145.003,050.003,100.003,100.00-3.28%146,400
Mar 3, 20263,405.003,405.003,205.003,205.003,205.00-5.87%167,600
Mar 2, 20263,405.003,440.003,385.003,405.003,405.00-1.02%93,500
Feb 27, 20263,425.003,440.003,405.003,440.003,440.001.33%62,000
Feb 26, 20263,480.003,485.003,390.003,395.003,395.00-2.58%124,100
Feb 25, 20263,500.003,520.003,475.003,485.003,425.00-0.57%163,800
Feb 24, 20263,450.003,515.003,420.003,505.003,444.661.59%131,300
Feb 20, 20263,570.003,570.003,440.003,450.003,390.60-3.36%177,800
Feb 19, 20263,585.003,605.003,505.003,570.003,508.54-1.24%212,200
Feb 18, 20263,700.003,725.003,615.003,615.003,552.76-2.30%115,800
Feb 17, 20263,690.003,735.003,690.003,700.003,636.300.27%54,600
Feb 16, 20263,740.003,740.003,675.003,690.003,626.47-2.25%130,200
Feb 13, 20263,740.003,820.003,695.003,775.003,710.012.03%240,800
Feb 12, 20263,660.003,705.003,655.003,700.003,636.301.51%87,900
Feb 10, 20263,640.003,660.003,615.003,645.003,582.25-63,200
Feb 9, 20263,640.003,665.003,600.003,645.003,582.251.11%80,000
Feb 6, 20263,605.003,615.003,565.003,605.003,542.93-0.14%78,400
Feb 5, 20263,550.003,640.003,525.003,610.003,547.853.14%139,300
Feb 4, 20263,420.003,525.003,405.003,500.003,439.742.04%103,700
Feb 3, 20263,435.003,460.003,410.003,430.003,370.951.33%73,500
Feb 2, 20263,435.003,480.003,380.003,385.003,326.72-1.60%114,300
Jan 30, 20263,365.003,445.003,335.003,440.003,380.772.69%93,300
Jan 29, 20263,385.003,390.003,315.003,350.003,292.32-1.33%67,700
Jan 28, 20263,455.003,465.003,390.003,395.003,336.55-1.59%94,900
Jan 27, 20263,490.003,505.003,435.003,450.003,390.60-1.15%92,900
Jan 26, 20263,475.003,525.003,460.003,490.003,429.911.90%156,400
Jan 23, 20263,445.003,465.003,400.003,425.003,366.03-0.58%65,600
Jan 22, 20263,430.003,460.003,385.003,445.003,385.69-0.72%128,000
Jan 21, 20263,560.003,595.003,435.003,470.003,410.26-2.53%275,000
Jan 20, 20263,450.003,590.003,390.003,560.003,498.715.64%392,300
Jan 19, 20263,270.003,380.003,240.003,370.003,311.985.81%395,300
Jan 16, 20263,205.003,205.003,120.003,185.003,130.16-1.09%138,400