Skip to main content
logo
Warabeya Nichiyo Holdings Co., Ltd. (TYO:2918)
Japan flag Japan · Delayed Price · Currency is JPY
2,794.00
+9.00 (0.32%)
Aug 12, 2026, 3:30 PM JST

Warabeya Nichiyo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20262,778.002,810.002,764.002,785.002,785.000.58%116,200
Aug 7, 20262,749.002,786.002,741.002,769.002,769.000.73%77,600
Aug 6, 20262,730.002,763.002,723.002,749.002,749.001.29%89,400
Aug 5, 20262,712.002,725.002,699.002,714.002,714.000.04%89,900
Aug 4, 20262,711.002,725.002,701.002,713.002,713.000.07%119,700
Aug 3, 20262,803.002,803.002,711.002,711.002,711.00-2.66%158,000
Jul 31, 20262,835.002,839.002,783.002,785.002,785.00-2.11%103,800
Jul 30, 20262,857.002,864.002,816.002,845.002,845.00-0.91%113,500
Jul 29, 20262,848.002,871.002,825.002,871.002,871.001.34%112,000
Jul 28, 20262,850.002,858.002,817.002,833.002,833.00-0.07%93,000
Jul 27, 20262,803.002,841.002,800.002,835.002,835.001.94%137,200
Jul 24, 20262,765.002,788.002,741.002,781.002,781.000.54%102,900
Jul 23, 20262,744.002,780.002,728.002,766.002,766.000.77%145,800
Jul 22, 20262,700.002,746.002,694.002,745.002,745.001.97%138,800
Jul 21, 20262,690.002,720.002,676.002,692.002,692.001.24%127,600
Jul 17, 20262,675.002,693.002,618.002,659.002,659.00-0.15%100,500
Jul 16, 20262,658.002,681.002,648.002,663.002,663.000.19%80,400
Jul 15, 20262,645.002,675.002,636.002,658.002,658.000.61%88,700
Jul 14, 20262,640.002,661.002,628.002,642.002,642.000.84%94,300
Jul 13, 20262,650.002,663.002,619.002,620.002,620.00-0.42%114,600
Jul 10, 20262,625.002,646.002,606.002,631.002,631.000.50%109,800
Jul 9, 20262,636.002,637.002,591.002,618.002,618.00-0.76%152,900
Jul 8, 20262,580.002,670.002,562.002,638.002,638.00-1.90%292,400
Jul 7, 20262,711.002,720.002,685.002,689.002,689.00-0.88%100,300
Jul 6, 20262,686.002,723.002,680.002,713.002,713.001.80%153,300
Jul 3, 20262,650.002,672.002,647.002,665.002,665.001.95%67,800
Jul 2, 20262,592.002,648.002,592.002,614.002,614.000.89%65,200
Jul 1, 20262,614.002,614.002,579.002,591.002,591.00-1.63%103,400
Jun 30, 20262,650.002,669.002,612.002,634.002,634.00-0.34%82,200
Jun 29, 20262,625.002,648.002,611.002,643.002,643.001.46%59,700
Jun 26, 20262,581.002,605.002,568.002,605.002,605.001.68%46,700
Jun 25, 20262,572.002,575.002,550.002,562.002,562.000.39%40,600
Jun 24, 20262,550.002,569.002,550.002,552.002,552.000.28%42,800
Jun 23, 20262,543.002,554.002,534.002,545.002,545.00-0.24%56,600
Jun 22, 20262,554.002,566.002,537.002,551.002,551.00-0.51%73,800
Jun 19, 20262,569.002,576.002,547.002,564.002,564.00-0.08%42,900
Jun 18, 20262,560.002,579.002,549.002,566.002,566.000.16%37,200
Jun 17, 20262,561.002,592.002,561.002,562.002,562.00-0.27%44,800
Jun 16, 20262,584.002,587.002,558.002,569.002,569.00-1.04%42,800
Jun 15, 20262,603.002,611.002,588.002,596.002,596.000.54%56,600
Jun 12, 20262,592.002,595.002,557.002,582.002,582.000.16%63,000
Jun 11, 20262,573.002,581.002,549.002,578.002,578.00-0.31%61,700
Jun 10, 20262,592.002,614.002,575.002,586.002,586.00-0.19%55,400
Jun 9, 20262,599.002,617.002,586.002,591.002,591.000.23%68,200
Jun 8, 20262,552.002,608.002,550.002,585.002,585.000.27%75,900
Jun 5, 20262,555.002,601.002,551.002,578.002,578.001.38%62,700
Jun 4, 20262,577.002,584.002,540.002,543.002,543.00-2.19%70,800
Jun 3, 20262,574.002,601.002,549.002,600.002,600.001.01%69,200
Jun 2, 20262,597.002,597.002,560.002,574.002,574.00-1.61%103,700
Jun 1, 20262,658.002,658.002,598.002,616.002,616.00-1.62%88,800