Skip to main content
logo
Warabeya Nichiyo Holdings Co., Ltd. (TYO:2918)
Japan flag Japan · Delayed Price · Currency is JPY
2,655.00
-98.00 (-3.56%)
Nov 6, 2026, 3:30 PM JST

Warabeya Nichiyo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,653.002,687.002,632.002,655.002,655.00-3.56%193,600
Nov 5, 20262,710.002,799.002,709.002,753.002,753.002.95%201,000
Nov 4, 20262,644.002,685.002,634.002,674.002,674.001.52%130,500
Nov 2, 20262,626.002,665.002,614.002,634.002,634.000.30%122,000
Oct 30, 20262,583.002,638.002,562.002,626.002,626.001.86%108,500
Oct 29, 20262,530.002,578.002,522.002,578.002,578.001.22%260,300
Oct 28, 20262,621.002,625.002,547.002,547.002,547.00-2.97%83,200
Oct 27, 20262,660.002,660.002,610.002,625.002,625.00-1.35%62,300
Oct 26, 20262,665.002,676.002,648.002,661.002,661.00-0.26%75,600
Oct 23, 20262,663.002,707.002,654.002,668.002,668.00-72,500
Oct 22, 20262,654.002,696.002,641.002,668.002,668.001.14%76,000
Oct 21, 20262,621.002,643.002,615.002,638.002,638.000.11%81,200
Oct 20, 20262,657.002,681.002,628.002,635.002,635.00-1.01%64,400
Oct 19, 20262,632.002,677.002,632.002,662.002,662.000.34%85,300
Oct 16, 20262,618.002,675.002,618.002,653.002,653.001.18%90,300
Oct 15, 20262,578.002,623.002,565.002,622.002,622.001.51%113,000
Oct 14, 20262,612.002,612.002,573.002,583.002,583.00-1.45%91,000
Oct 13, 20262,565.002,630.002,556.002,621.002,621.002.62%151,100
Oct 9, 20262,510.002,559.002,510.002,554.002,554.001.75%142,200
Oct 8, 20262,475.002,535.002,456.002,510.002,510.00-3.94%542,500
Oct 7, 20262,640.002,659.002,613.002,613.002,613.00-1.17%145,300
Oct 6, 20262,648.002,663.002,639.002,644.002,644.000.23%119,000
Oct 5, 20262,626.002,648.002,616.002,638.002,638.000.19%144,700
Oct 2, 20262,684.002,684.002,628.002,633.002,633.00-1.90%127,800
Oct 1, 20262,691.002,691.002,673.002,684.002,684.00-0.67%88,900
Sep 30, 20262,685.002,717.002,661.002,702.002,702.000.63%116,800
Sep 29, 20262,707.002,718.002,676.002,685.002,685.00-1.83%98,200
Sep 28, 20262,720.002,743.002,720.002,735.002,735.000.59%70,400
Sep 25, 20262,712.002,725.002,704.002,719.002,719.000.63%65,300
Sep 24, 20262,712.002,719.002,696.002,702.002,702.00-0.55%102,100
Sep 18, 20262,767.002,767.002,717.002,717.002,717.00-1.77%61,900
Sep 17, 20262,748.002,780.002,748.002,766.002,766.000.77%41,200
Sep 16, 20262,749.002,778.002,745.002,745.002,745.00-0.47%47,100
Sep 15, 20262,757.002,768.002,741.002,758.002,758.000.51%55,300
Sep 14, 20262,734.002,748.002,724.002,744.002,744.000.92%57,600
Sep 11, 20262,715.002,735.002,699.002,719.002,719.00-0.80%103,600
Sep 10, 20262,730.002,749.002,711.002,741.002,741.000.15%73,700
Sep 9, 20262,736.002,753.002,718.002,737.002,737.00-0.69%68,600
Sep 8, 20262,739.002,763.002,724.002,756.002,756.000.44%73,000
Sep 7, 20262,770.002,773.002,741.002,744.002,744.00-1.61%59,000
Sep 4, 20262,766.002,789.002,750.002,789.002,789.000.40%61,600
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