Skip to main content
logo
Warabeya Nichiyo Holdings Co., Ltd. (TYO:2918)
Japan flag Japan · Delayed Price · Currency is JPY
2,789.00
+11.00 (0.40%)
Sep 4, 2026, 3:30 PM JST

Warabeya Nichiyo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,766.002,787.002,750.002,780.00-0.07%43,800
Sep 3, 20262,780.002,803.002,772.002,778.002,778.00-0.07%66,200
Sep 2, 20262,813.002,813.002,772.002,780.002,780.00-0.82%96,600
Sep 1, 20262,794.002,839.002,782.002,803.002,803.00-0.04%136,300
Aug 31, 20262,800.002,824.002,775.002,804.002,804.00-0.14%113,200
Aug 28, 20262,792.002,816.002,774.002,808.002,808.00-0.32%204,000
Aug 27, 20262,871.002,889.002,855.002,877.002,817.020.45%215,500
Aug 26, 20262,864.002,879.002,855.002,864.002,804.29-0.42%94,600
Aug 25, 20262,875.002,894.002,864.002,876.002,816.040.14%112,200
Aug 24, 20262,880.002,896.002,862.002,872.002,812.130.03%81,400
Aug 21, 20262,829.002,871.002,829.002,871.002,811.151.09%110,400
Aug 20, 20262,806.002,840.002,805.002,840.002,780.791.39%81,000
Aug 19, 20262,800.002,809.002,782.002,801.002,742.610.21%108,600
Aug 18, 20262,799.002,815.002,781.002,795.002,736.73-0.21%104,400
Aug 17, 20262,830.002,830.002,796.002,801.002,742.61-1.20%122,500
Aug 14, 20262,830.002,847.002,814.002,835.002,775.900.07%142,900
Aug 13, 20262,798.002,836.002,790.002,833.002,773.941.40%92,600
Aug 12, 20262,795.002,800.002,765.002,794.002,735.750.32%88,700
Aug 10, 20262,778.002,810.002,764.002,785.002,726.940.58%116,200
Aug 7, 20262,749.002,786.002,741.002,769.002,711.270.73%77,600
Aug 6, 20262,730.002,763.002,723.002,749.002,691.691.29%89,400
Aug 5, 20262,712.002,725.002,699.002,714.002,657.420.04%89,900
Aug 4, 20262,711.002,725.002,701.002,713.002,656.440.07%119,700
Aug 3, 20262,803.002,803.002,711.002,711.002,654.48-2.66%158,000
Jul 31, 20262,835.002,839.002,783.002,785.002,726.94-2.11%103,800
Jul 30, 20262,857.002,864.002,816.002,845.002,785.69-0.91%113,500
Jul 29, 20262,848.002,871.002,825.002,871.002,811.151.34%112,000
Jul 28, 20262,850.002,858.002,817.002,833.002,773.94-0.07%93,000
Jul 27, 20262,803.002,841.002,800.002,835.002,775.901.94%137,200
Jul 24, 20262,765.002,788.002,741.002,781.002,723.020.54%102,900
Jul 23, 20262,744.002,780.002,728.002,766.002,708.330.77%145,800
Jul 22, 20262,700.002,746.002,694.002,745.002,687.771.97%138,800
Jul 21, 20262,690.002,720.002,676.002,692.002,635.881.24%127,600
Jul 17, 20262,675.002,693.002,618.002,659.002,603.57-0.15%100,500
Jul 16, 20262,658.002,681.002,648.002,663.002,607.480.19%80,400
Jul 15, 20262,645.002,675.002,636.002,658.002,602.590.61%88,700
Jul 14, 20262,640.002,661.002,628.002,642.002,586.920.84%94,300
Jul 13, 20262,650.002,663.002,619.002,620.002,565.38-0.42%114,600
Jul 10, 20262,625.002,646.002,606.002,631.002,576.150.50%109,800
Jul 9, 20262,636.002,637.002,591.002,618.002,563.42-0.76%152,900
Jul 8, 20262,580.002,670.002,562.002,638.002,583.00-1.90%292,400
Jul 7, 20262,711.002,720.002,685.002,689.002,632.94-0.88%100,300
Jul 6, 20262,686.002,723.002,680.002,713.002,656.441.80%153,300
Jul 3, 20262,650.002,672.002,647.002,665.002,609.441.95%67,800
Jul 2, 20262,592.002,648.002,592.002,614.002,559.500.89%65,200
Jul 1, 20262,614.002,614.002,579.002,591.002,536.98-1.63%103,400
Jun 30, 20262,650.002,669.002,612.002,634.002,579.09-0.34%82,200
Jun 29, 20262,625.002,648.002,611.002,643.002,587.901.46%59,700
Jun 26, 20262,581.002,605.002,568.002,605.002,550.691.68%46,700
Jun 25, 20262,572.002,575.002,550.002,562.002,508.590.39%40,600