Skip to main content
Nichiryo Baking Co., Ltd. (SPSE:2218)
Japan flag Japan · Delayed Price · Currency is JPY
2,335.00
+23.00 (0.99%)
At close: Mar 6, 2026

Nichiryo Baking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,343.002,344.002,315.002,344.002,344.000.39%1,100
Mar 6, 20262,335.002,335.002,311.002,335.002,335.000.99%1,000
Mar 5, 20262,325.002,330.002,312.002,312.002,312.000.09%400
Mar 4, 20262,319.002,319.002,290.002,310.002,310.00-0.65%1,600
Mar 3, 20262,325.002,325.002,325.002,325.002,325.00-0.43%100
Mar 2, 20262,339.002,339.002,320.002,335.002,335.000.26%800
Feb 27, 20262,310.002,329.002,310.002,329.002,329.000.82%700
Feb 26, 20262,340.002,340.002,301.002,310.002,310.00-1,200
Feb 25, 20262,341.002,341.002,307.002,310.002,310.000.39%700
Feb 24, 20262,298.002,308.002,298.002,301.002,301.000.39%500
Feb 20, 20262,292.002,292.002,292.002,292.002,292.00-100
Feb 19, 20262,291.002,292.002,291.002,292.002,292.00-0.35%500
Feb 18, 20262,300.002,300.002,300.002,300.002,300.00-300
Feb 17, 20262,300.002,300.002,300.002,300.002,300.00-300
Feb 16, 20262,309.002,309.002,300.002,300.002,300.000.17%300
Feb 13, 20262,282.002,297.002,282.002,296.002,296.000.26%500
Feb 12, 20262,289.002,290.002,289.002,290.002,290.000.04%700
Feb 10, 20262,288.002,289.002,288.002,289.002,289.000.04%300
Feb 9, 20262,288.002,288.002,284.002,288.002,288.00-400
Feb 6, 20262,284.002,288.002,284.002,288.002,288.000.18%500
Feb 5, 20262,280.002,284.002,279.002,284.002,284.000.18%1,400
Feb 4, 20262,280.002,280.002,280.002,280.002,280.00-0.13%100
Feb 3, 20262,271.002,283.002,262.002,283.002,283.00-1,000
Feb 2, 20262,285.002,285.002,283.002,283.002,283.000.75%200
Jan 30, 20262,290.002,290.002,264.002,266.002,266.00-1.05%1,100
Jan 29, 20262,290.002,290.002,290.002,290.002,290.00-200
Jan 28, 20262,292.002,292.002,290.002,290.002,290.000.13%300
Jan 27, 20262,298.002,298.002,287.002,287.002,287.00-0.48%400
Jan 26, 20262,298.002,298.002,288.002,298.002,298.00-300
Jan 23, 20262,285.002,298.002,285.002,298.002,298.00-200
Jan 22, 20262,298.002,298.002,298.002,298.002,298.00-300
Jan 21, 20262,298.002,298.002,290.002,298.002,298.00-300
Jan 20, 20262,280.002,298.002,280.002,298.002,298.001.01%500
Jan 19, 20262,275.002,275.002,274.002,275.002,275.00-500
Jan 16, 20262,266.002,275.002,266.002,275.002,275.000.40%400
Jan 15, 20262,269.002,269.002,266.002,266.002,266.00-0.13%500
Jan 14, 20262,270.002,270.002,269.002,269.002,269.00-0.04%300
Jan 13, 20262,278.002,278.002,270.002,270.002,270.00-0.35%800
Jan 9, 20262,240.002,278.002,240.002,278.002,278.001.70%900
Jan 8, 20262,242.002,242.002,240.002,240.002,240.00-0.04%700
Jan 7, 20262,241.002,241.002,241.002,241.002,241.00-0.13%300
Jan 6, 20262,245.002,249.002,244.002,244.002,244.00-0.27%300
Jan 5, 20262,250.002,250.002,240.002,250.002,250.00-1,400
Dec 30, 20252,248.002,250.002,248.002,250.002,250.000.18%400
Dec 29, 20252,241.002,246.002,241.002,246.002,246.000.45%1,000
Dec 26, 20252,236.002,240.002,236.002,236.002,236.00-1,000
Dec 25, 20252,237.002,237.002,236.002,236.002,236.000.04%1,000
Dec 24, 20252,252.002,252.002,233.002,235.002,235.00-0.18%800
Dec 23, 20252,240.002,240.002,235.002,239.002,239.00-0.09%600
Dec 22, 20252,248.002,251.002,241.002,241.002,241.00-0.09%1,100
Dec 19, 20252,245.002,245.002,243.002,243.002,243.000.13%700
Dec 18, 20252,221.002,244.002,221.002,240.002,240.00-1,000
Dec 17, 20252,225.002,240.002,225.002,240.002,240.00-0.44%600
Dec 16, 20252,250.002,250.002,250.002,250.002,250.00-0.09%500
Dec 15, 20252,252.002,252.002,252.002,252.002,252.000.04%100
Dec 12, 20252,274.002,274.002,251.002,251.002,251.001.12%1,400
Dec 10, 20252,289.002,289.002,226.002,226.002,226.00-1.11%2,700
Dec 9, 20252,294.002,300.002,251.002,251.002,251.00-1.87%1,600
Dec 8, 20252,301.002,301.002,294.002,294.002,294.000.13%600
Dec 5, 20252,291.002,300.002,291.002,291.002,291.00-500
Dec 4, 20252,290.002,291.002,290.002,291.002,291.000.13%200
Dec 3, 20252,288.002,288.002,288.002,288.002,288.00-100
Dec 2, 20252,277.002,288.002,277.002,288.002,288.000.48%300
Dec 1, 20252,277.002,277.002,277.002,277.002,277.00-500
Nov 28, 20252,298.002,298.002,277.002,277.002,277.00-0.13%600
Nov 27, 20252,268.002,280.002,268.002,280.002,280.000.53%500
Nov 26, 20252,260.002,268.002,260.002,268.002,268.000.58%300
Nov 25, 20252,253.002,261.002,251.002,255.002,255.000.18%800
Nov 21, 20252,261.002,261.002,251.002,251.002,251.00-1.27%200
Nov 19, 20252,280.002,280.002,280.002,280.002,280.00-0.65%100
Nov 18, 20252,295.002,295.002,295.002,295.002,295.002.14%200
Nov 17, 20252,255.002,275.002,245.002,247.002,247.00-0.35%1,400
Nov 14, 20252,253.002,255.002,250.002,255.002,255.000.40%400
Nov 13, 20252,243.002,246.002,243.002,246.002,246.00-300
Nov 12, 20252,246.002,246.002,246.002,246.002,246.000.45%100
Nov 10, 20252,235.002,236.002,235.002,236.002,236.000.04%200
Nov 7, 20252,245.002,245.002,235.002,235.002,235.00-0.45%200
Nov 6, 20252,260.002,260.002,245.002,245.002,245.000.45%900
Nov 5, 20252,235.002,235.002,235.002,235.002,235.000.63%100
Nov 4, 20252,235.002,236.002,221.002,221.002,221.00-1.29%1,100
Oct 31, 20252,250.002,250.002,250.002,250.002,250.001.21%100
Oct 30, 20252,227.002,227.002,222.002,223.002,223.00-1.64%1,000
Oct 29, 20252,257.002,260.002,257.002,260.002,260.000.09%900
Oct 28, 20252,259.002,259.002,225.002,258.002,258.001.44%700
Oct 27, 20252,226.002,226.002,226.002,226.002,226.000.32%100
Oct 23, 20252,240.002,240.002,219.002,219.002,219.00-0.40%300
Oct 22, 20252,220.002,228.002,220.002,228.002,228.000.13%200
Oct 21, 20252,225.002,225.002,220.002,225.002,225.00-0.09%600
Oct 20, 20252,225.002,243.002,225.002,227.002,227.00-0.71%300
Oct 17, 20252,243.002,243.002,243.002,243.002,243.000.63%200
Oct 15, 20252,229.002,229.002,229.002,229.002,229.00-100
Oct 14, 20252,229.002,229.002,229.002,229.002,229.00-100
Oct 9, 20252,220.002,229.002,216.002,229.002,229.000.41%300
Oct 8, 20252,220.002,220.002,220.002,220.002,220.00-1.20%100
Oct 7, 20252,247.002,247.002,247.002,247.002,247.000.31%600
Oct 6, 20252,235.002,240.002,235.002,240.002,240.001.13%300
Oct 3, 20252,215.002,215.002,215.002,215.002,215.00-0.23%100
Oct 2, 20252,220.002,220.002,220.002,220.002,220.00-0.18%300
Oct 1, 20252,224.002,224.002,224.002,224.002,224.00-0.27%100
Sep 30, 20252,230.002,230.002,230.002,230.002,230.00-0.45%200