Skip to main content
logo
Warabeya Nichiyo Holdings Co., Ltd. (TYO:2918)
Japan flag Japan · Delayed Price · Currency is JPY
3,690.00
-85.00 (-2.25%)
Feb 16, 2026, 3:30 PM JST

Warabeya Nichiyo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20263,740.003,740.003,675.003,690.003,690.00-2.25%130,200
Feb 13, 20263,740.003,820.003,695.003,775.003,775.002.03%240,800
Feb 12, 20263,660.003,705.003,655.003,700.003,700.001.51%87,900
Feb 10, 20263,640.003,660.003,615.003,645.003,645.00-63,200
Feb 9, 20263,640.003,665.003,600.003,645.003,645.001.11%80,000
Feb 6, 20263,605.003,615.003,565.003,605.003,605.00-0.14%78,400
Feb 5, 20263,550.003,640.003,525.003,610.003,610.003.14%139,300
Feb 4, 20263,420.003,525.003,405.003,500.003,500.002.04%103,700
Feb 3, 20263,435.003,460.003,410.003,430.003,430.001.33%73,500
Feb 2, 20263,435.003,480.003,380.003,385.003,385.00-1.60%114,300
Jan 30, 20263,365.003,445.003,335.003,440.003,440.002.69%93,300
Jan 29, 20263,385.003,390.003,315.003,350.003,350.00-1.33%67,700
Jan 28, 20263,455.003,465.003,390.003,395.003,395.00-1.59%94,900
Jan 27, 20263,490.003,505.003,435.003,450.003,450.00-1.15%92,900
Jan 26, 20263,475.003,525.003,460.003,490.003,490.001.90%156,400
Jan 23, 20263,445.003,465.003,400.003,425.003,425.00-0.58%65,600
Jan 22, 20263,430.003,460.003,385.003,445.003,445.00-0.72%128,000
Jan 21, 20263,560.003,595.003,435.003,470.003,470.00-2.53%275,000
Jan 20, 20263,450.003,590.003,390.003,560.003,560.005.64%392,300
Jan 19, 20263,270.003,380.003,240.003,370.003,370.005.81%395,300
Jan 16, 20263,205.003,205.003,120.003,185.003,185.00-1.09%138,400
Jan 15, 20263,185.003,250.003,185.003,220.003,220.001.10%126,000
Jan 14, 20263,225.003,250.003,175.003,185.003,185.00-1.09%107,500
Jan 13, 20263,215.003,255.003,170.003,220.003,220.00-213,700
Jan 9, 20263,280.003,320.003,185.003,220.003,220.00-1.53%340,300
Jan 8, 20263,325.003,330.003,210.003,270.003,270.00-0.76%331,900
Jan 7, 20263,295.003,330.003,255.003,295.003,295.00-0.15%94,500
Jan 6, 20263,290.003,325.003,270.003,300.003,300.000.30%101,500
Jan 5, 20263,305.003,320.003,280.003,290.003,290.000.15%69,200
Dec 30, 20253,295.003,300.003,270.003,285.003,285.00-0.30%74,700
Dec 29, 20253,300.003,315.003,265.003,295.003,295.00-0.15%77,600
Dec 26, 20253,285.003,320.003,280.003,300.003,300.00-33,500
Dec 25, 20253,255.003,305.003,240.003,300.003,300.001.38%34,200
Dec 24, 20253,265.003,285.003,235.003,255.003,255.00-0.76%43,500
Dec 23, 20253,250.003,290.003,240.003,280.003,280.000.61%64,000
Dec 22, 20253,320.003,325.003,235.003,260.003,260.00-1.06%102,100
Dec 19, 20253,295.003,325.003,275.003,295.003,295.00-125,800
Dec 18, 20253,230.003,295.003,225.003,295.003,295.001.70%94,400
Dec 17, 20253,250.003,250.003,205.003,240.003,240.00-0.31%63,400
Dec 16, 20253,280.003,280.003,240.003,250.003,250.00-0.91%73,300
Dec 15, 20253,210.003,280.003,185.003,280.003,280.002.18%114,000
Dec 12, 20253,205.003,220.003,150.003,210.003,210.001.74%106,800
Dec 11, 20253,220.003,220.003,150.003,155.003,155.00-1.56%66,900
Dec 10, 20253,220.003,220.003,195.003,205.003,205.00-0.31%29,900
Dec 9, 20253,250.003,250.003,195.003,215.003,215.00-1.08%35,800
Dec 8, 20253,245.003,260.003,215.003,250.003,250.000.31%52,600
Dec 5, 20253,295.003,295.003,225.003,240.003,240.00-1.67%36,200
Dec 4, 20253,255.003,295.003,255.003,295.003,295.000.61%49,100
Dec 3, 20253,345.003,360.003,265.003,275.003,275.00-1.80%39,500
Dec 2, 20253,350.003,350.003,315.003,335.003,335.00-0.45%42,100