Skip to main content
logo
Warabeya Nichiyo Holdings Co., Ltd. (TYO:2918)
Japan flag Japan · Delayed Price · Currency is JPY
2,578.00
+35.00 (1.38%)
Jun 5, 2026, 3:30 PM JST

Warabeya Nichiyo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 29, 20262,630.002,683.002,616.002,659.002,659.001.41%60,600
May 28, 20262,609.002,635.002,600.002,622.002,622.000.15%62,300
May 27, 20262,621.002,625.002,595.002,618.002,618.00-0.19%94,700
May 26, 20262,618.002,643.002,607.002,623.002,623.00-0.08%57,400
May 25, 20262,664.002,664.002,601.002,625.002,625.00-0.79%133,100
May 22, 20262,664.002,668.002,641.002,646.002,646.00-0.53%88,300
May 21, 20262,688.002,698.002,655.002,660.002,660.00-0.89%102,200
May 20, 20262,729.002,729.002,662.002,684.002,684.00-2.08%107,700
May 19, 20262,720.002,757.002,700.002,741.002,741.002.20%67,500
May 18, 20262,726.002,731.002,673.002,682.002,682.00-1.43%73,800
May 15, 20262,700.002,731.002,696.002,721.002,721.000.78%116,000
May 14, 20262,717.002,724.002,692.002,700.002,700.00-0.88%51,900
May 13, 20262,708.002,753.002,708.002,724.002,724.001.15%99,700
May 12, 20262,750.002,750.002,684.002,693.002,693.00-2.36%213,000
May 11, 20262,801.002,812.002,755.002,758.002,758.00-0.58%132,600
May 8, 20262,798.002,798.002,741.002,774.002,774.000.11%110,100
May 7, 20262,735.002,795.002,720.002,771.002,771.001.13%149,000
May 1, 20262,758.002,758.002,703.002,740.002,740.00-1.15%219,500
Apr 30, 20262,810.002,811.002,757.002,772.002,772.00-2.01%163,000
Apr 28, 20262,808.002,829.002,787.002,829.002,829.001.00%138,000
Apr 27, 20262,838.002,869.002,796.002,801.002,801.00-1.44%125,000
Apr 24, 20262,868.002,877.002,840.002,842.002,842.00-0.59%104,100
Apr 23, 20262,861.002,887.002,827.002,859.002,859.00-0.59%190,000
Apr 22, 20262,823.002,891.002,813.002,876.002,876.001.91%266,700
Apr 21, 20262,807.002,835.002,801.002,822.002,822.000.28%148,600
Apr 20, 20262,837.002,844.002,808.002,814.002,814.00-0.46%111,800
Apr 17, 20262,814.002,837.002,807.002,827.002,827.000.43%166,200
Apr 16, 20262,835.002,848.002,811.002,815.002,815.00-0.25%123,500
Apr 15, 20262,816.002,849.002,812.002,822.002,822.000.97%121,100
Apr 14, 20262,810.002,851.002,766.002,795.002,795.00-0.39%221,500
Apr 13, 20262,840.002,852.002,802.002,806.002,806.00-1.79%311,500
Apr 10, 20262,933.002,942.002,851.002,857.002,857.00-2.49%341,500
Apr 9, 20262,950.003,000.002,930.002,930.002,930.00-7.72%749,800
Apr 8, 20263,220.003,230.003,170.003,175.003,175.00-0.16%279,000
Apr 7, 20263,150.003,200.003,140.003,180.003,180.001.76%112,800
Apr 6, 20263,065.003,135.003,065.003,125.003,125.002.12%49,000
Apr 3, 20263,070.003,075.003,025.003,060.003,060.00-0.49%115,800
Apr 2, 20263,065.003,105.003,030.003,075.003,075.00-0.16%74,600
Apr 1, 20263,030.003,080.003,020.003,080.003,080.003.11%54,600
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