Skip to main content
Nichiryo Baking Co., Ltd. (SPSE:2218)
Japan flag Japan · Delayed Price · Currency is JPY
2,208.00
+17.00 (0.78%)
At close: Apr 28, 2026

Nichiryo Baking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,203.002,203.002,190.002,191.002,191.00-0.54%800
Apr 24, 20262,200.002,203.002,191.002,203.002,203.000.36%300
Apr 22, 20262,195.002,195.002,195.002,195.002,195.00-0.36%300
Apr 21, 20262,203.002,203.002,203.002,203.002,203.000.14%100
Apr 20, 20262,210.002,210.002,200.002,200.002,200.00-0.32%800
Apr 17, 20262,219.002,219.002,207.002,207.002,207.00-0.14%300
Apr 16, 20262,210.002,210.002,210.002,210.002,210.000.09%100
Apr 15, 20262,212.002,213.002,206.002,208.002,208.00-0.09%700
Apr 14, 20262,210.002,210.002,210.002,210.002,210.00-200
Apr 10, 20262,218.002,218.002,210.002,210.002,210.00-0.36%200
Apr 9, 20262,218.002,218.002,218.002,218.002,218.000.27%100
Apr 8, 20262,218.002,218.002,212.002,212.002,212.00-0.27%700
Apr 6, 20262,220.002,220.002,218.002,218.002,218.00-0.09%800
Apr 3, 20262,221.002,221.002,220.002,220.002,220.00-3.35%600
Apr 2, 20262,196.002,297.002,196.002,297.002,297.004.65%900
Apr 1, 20262,191.002,195.002,191.002,195.002,195.000.23%500
Mar 31, 20262,213.002,240.002,180.002,190.002,190.00-1.04%1,500
Mar 30, 20262,200.002,225.002,180.002,213.002,213.00-4.61%2,500
Mar 27, 20262,329.002,350.002,320.002,320.002,305.00-0.26%1,900
Mar 26, 20262,319.002,326.002,314.002,326.002,310.960.48%1,000
Mar 25, 20262,315.002,350.002,312.002,315.002,300.03-1.07%900
Mar 24, 20262,340.002,340.002,340.002,340.002,324.87-200
Mar 23, 20262,342.002,350.002,320.002,340.002,324.871.43%900
Mar 19, 20262,311.002,311.002,307.002,307.002,292.08-1.58%500
Mar 18, 20262,349.002,349.002,340.002,344.002,328.840.69%700
Mar 17, 20262,307.002,328.002,301.002,328.002,312.95-0.13%1,700
Mar 16, 20262,330.002,355.002,330.002,331.002,315.930.04%600
Mar 13, 20262,350.002,350.002,330.002,330.002,314.94-0.17%300
Mar 11, 20262,355.002,355.002,334.002,334.002,318.91-0.89%700
Mar 10, 20262,344.002,355.002,344.002,355.002,339.770.47%300
Mar 9, 20262,343.002,344.002,315.002,344.002,328.840.39%1,100
Mar 6, 20262,335.002,335.002,311.002,335.002,319.900.99%1,000
Mar 5, 20262,325.002,330.002,312.002,312.002,297.050.09%400
Mar 4, 20262,319.002,319.002,290.002,310.002,295.06-0.65%1,600
Mar 3, 20262,325.002,325.002,325.002,325.002,309.97-0.43%100
Mar 2, 20262,339.002,339.002,320.002,335.002,319.900.26%800
Feb 27, 20262,310.002,329.002,310.002,329.002,313.940.82%700
Feb 26, 20262,340.002,340.002,301.002,310.002,295.06-1,200
Feb 25, 20262,341.002,341.002,307.002,310.002,295.060.39%700
Feb 24, 20262,298.002,308.002,298.002,301.002,286.120.39%500
Feb 20, 20262,292.002,292.002,292.002,292.002,277.18-100
Feb 19, 20262,291.002,292.002,291.002,292.002,277.18-0.35%500
Feb 18, 20262,300.002,300.002,300.002,300.002,285.13-300
Feb 17, 20262,300.002,300.002,300.002,300.002,285.13-300
Feb 16, 20262,309.002,309.002,300.002,300.002,285.130.17%300
Feb 13, 20262,282.002,297.002,282.002,296.002,281.160.26%500
Feb 12, 20262,289.002,290.002,289.002,290.002,275.190.04%700
Feb 10, 20262,288.002,289.002,288.002,289.002,274.200.04%300
Feb 9, 20262,288.002,288.002,284.002,288.002,273.21-400
Feb 6, 20262,284.002,288.002,284.002,288.002,273.210.18%500
Feb 5, 20262,280.002,284.002,279.002,284.002,269.230.18%1,400
Feb 4, 20262,280.002,280.002,280.002,280.002,265.26-0.13%100
Feb 3, 20262,271.002,283.002,262.002,283.002,268.24-1,000
Feb 2, 20262,285.002,285.002,283.002,283.002,268.240.75%200
Jan 30, 20262,290.002,290.002,264.002,266.002,251.35-1.05%1,100
Jan 29, 20262,290.002,290.002,290.002,290.002,275.19-200
Jan 28, 20262,292.002,292.002,290.002,290.002,275.190.13%300
Jan 27, 20262,298.002,298.002,287.002,287.002,272.21-0.48%400
Jan 26, 20262,298.002,298.002,288.002,298.002,283.14-300
Jan 23, 20262,285.002,298.002,285.002,298.002,283.14-200
Jan 22, 20262,298.002,298.002,298.002,298.002,283.14-300
Jan 21, 20262,298.002,298.002,290.002,298.002,283.14-300
Jan 20, 20262,280.002,298.002,280.002,298.002,283.141.01%500
Jan 19, 20262,275.002,275.002,274.002,275.002,260.29-500
Jan 16, 20262,266.002,275.002,266.002,275.002,260.290.40%400
Jan 15, 20262,269.002,269.002,266.002,266.002,251.35-0.13%500
Jan 14, 20262,270.002,270.002,269.002,269.002,254.33-0.04%300
Jan 13, 20262,278.002,278.002,270.002,270.002,255.32-0.35%800
Jan 9, 20262,240.002,278.002,240.002,278.002,263.271.70%900
Jan 8, 20262,242.002,242.002,240.002,240.002,225.52-0.04%700
Jan 7, 20262,241.002,241.002,241.002,241.002,226.51-0.13%300
Jan 6, 20262,245.002,249.002,244.002,244.002,229.49-0.27%300
Jan 5, 20262,250.002,250.002,240.002,250.002,235.45-1,400
Dec 30, 20252,248.002,250.002,248.002,250.002,235.450.18%400
Dec 29, 20252,241.002,246.002,241.002,246.002,231.480.45%1,000
Dec 26, 20252,236.002,240.002,236.002,236.002,221.54-1,000
Dec 25, 20252,237.002,237.002,236.002,236.002,221.540.04%1,000
Dec 24, 20252,252.002,252.002,233.002,235.002,220.55-0.18%800
Dec 23, 20252,240.002,240.002,235.002,239.002,224.52-0.09%600
Dec 22, 20252,248.002,251.002,241.002,241.002,226.51-0.09%1,100
Dec 19, 20252,245.002,245.002,243.002,243.002,228.500.13%700
Dec 18, 20252,221.002,244.002,221.002,240.002,225.52-1,000
Dec 17, 20252,225.002,240.002,225.002,240.002,225.52-0.44%600
Dec 16, 20252,250.002,250.002,250.002,250.002,235.45-0.09%500
Dec 15, 20252,252.002,252.002,252.002,252.002,237.440.04%100
Dec 12, 20252,274.002,274.002,251.002,251.002,236.451.12%1,400
Dec 10, 20252,289.002,289.002,226.002,226.002,211.61-1.11%2,700
Dec 9, 20252,294.002,300.002,251.002,251.002,236.45-1.87%1,600
Dec 8, 20252,301.002,301.002,294.002,294.002,279.170.13%600
Dec 5, 20252,291.002,300.002,291.002,291.002,276.19-500
Dec 4, 20252,290.002,291.002,290.002,291.002,276.190.13%200
Dec 3, 20252,288.002,288.002,288.002,288.002,273.21-100
Dec 2, 20252,277.002,288.002,277.002,288.002,273.210.48%300
Dec 1, 20252,277.002,277.002,277.002,277.002,262.28-500
Nov 28, 20252,298.002,298.002,277.002,277.002,262.28-0.13%600
Nov 27, 20252,268.002,280.002,268.002,280.002,265.260.53%500
Nov 26, 20252,260.002,268.002,260.002,268.002,253.340.58%300
Nov 25, 20252,253.002,261.002,251.002,255.002,240.420.18%800
Nov 21, 20252,261.002,261.002,251.002,251.002,236.45-1.27%200
Nov 19, 20252,280.002,280.002,280.002,280.002,265.26-0.65%100