Skip to main content
Nippon Beet Sugar Manufacturing Co.,Ltd. (TYO:2108)
Japan flag Japan · Delayed Price · Currency is JPY
4,225.00
-60.00 (-1.40%)
Mar 9, 2026, 3:30 PM JST

TYO:2108 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,120.004,225.004,105.004,225.004,225.00-1.40%28,200
Mar 6, 20264,250.004,295.004,170.004,285.004,285.00-0.12%19,900
Mar 5, 20264,325.004,385.004,290.004,290.004,290.002.39%26,300
Mar 4, 20264,300.004,300.004,110.004,190.004,190.00-4.01%39,000
Mar 3, 20264,430.004,480.004,365.004,365.004,365.00-1.47%23,700
Mar 2, 20264,450.004,535.004,420.004,430.004,430.00-1.99%26,400
Feb 27, 20264,495.004,520.004,440.004,520.004,520.001.69%26,500
Feb 26, 20264,340.004,490.004,340.004,445.004,445.002.42%47,700
Feb 25, 20264,360.004,390.004,310.004,340.004,340.00-0.46%19,200
Feb 24, 20264,355.004,395.004,290.004,360.004,360.001.04%13,300
Feb 20, 20264,320.004,355.004,295.004,315.004,315.00-1.48%14,600
Feb 19, 20264,330.004,395.004,280.004,380.004,380.001.39%15,200
Feb 18, 20264,370.004,450.004,290.004,320.004,320.00-1.03%20,000
Feb 17, 20264,500.004,530.004,345.004,365.004,365.00-1.47%17,400
Feb 16, 20264,330.004,530.004,230.004,430.004,430.000.68%50,500
Feb 13, 20264,195.004,550.004,110.004,400.004,400.005.90%47,800
Feb 12, 20264,160.004,240.004,145.004,155.004,155.000.36%21,600
Feb 10, 20264,225.004,225.004,110.004,140.004,140.00-1.90%38,500
Feb 9, 20264,285.004,285.004,165.004,220.004,220.001.32%22,700
Feb 6, 20264,205.004,260.004,160.004,165.004,165.00-1.77%16,200
Feb 5, 20264,200.004,290.004,200.004,240.004,240.001.68%21,000
Feb 4, 20264,110.004,195.004,110.004,170.004,170.000.24%17,900
Feb 3, 20264,160.004,200.004,150.004,160.004,160.001.22%17,000
Feb 2, 20264,145.004,240.004,060.004,110.004,110.00-0.72%31,500
Jan 30, 20264,075.004,140.004,020.004,140.004,140.001.22%17,500
Jan 29, 20264,090.004,130.004,040.004,090.004,090.00-22,100
Jan 28, 20264,015.004,125.003,975.004,090.004,090.000.74%46,200
Jan 27, 20264,040.004,085.004,015.004,060.004,060.000.12%12,800
Jan 26, 20264,170.004,170.004,050.004,055.004,055.00-2.76%21,700
Jan 23, 20264,050.004,170.004,000.004,170.004,170.002.58%50,200
Jan 22, 20264,085.004,085.004,040.004,065.004,065.000.49%13,600
Jan 21, 20264,075.004,095.004,020.004,045.004,045.00-1.58%17,800
Jan 20, 20263,960.004,110.003,865.004,110.004,110.003.66%49,800
Jan 19, 20264,050.004,080.003,940.003,965.003,965.00-1.98%27,900
Jan 16, 20264,200.004,200.004,030.004,045.004,045.00-3.92%41,300
Jan 15, 20264,170.004,270.004,165.004,210.004,210.000.96%35,500
Jan 14, 20264,005.004,215.004,005.004,170.004,170.003.99%44,100
Jan 13, 20263,995.004,070.003,920.004,010.004,010.001.39%57,700
Jan 9, 20263,805.003,965.003,795.003,955.003,955.003.81%39,900
Jan 8, 20263,890.003,890.003,805.003,810.003,810.00-2.31%13,400
Jan 7, 20263,995.004,025.003,895.003,900.003,900.00-2.38%28,700
Jan 6, 20263,850.004,055.003,810.003,995.003,995.003.77%44,800
Jan 5, 20263,795.003,850.003,795.003,850.003,850.000.52%14,700
Dec 30, 20253,740.003,855.003,725.003,830.003,830.000.92%37,700
Dec 29, 20253,800.003,835.003,740.003,795.003,795.00-0.13%152,500
Dec 26, 20253,695.003,825.003,665.003,800.003,800.002.84%45,900
Dec 25, 20253,805.003,805.003,660.003,695.003,695.00-2.25%28,600
Dec 24, 20253,775.003,800.003,760.003,780.003,780.00-31,300
Dec 23, 20253,755.003,780.003,730.003,780.003,780.000.80%19,400
Dec 22, 20253,635.003,785.003,635.003,750.003,750.003.02%44,500
Dec 19, 20253,680.003,680.003,640.003,640.003,640.000.14%16,800
Dec 18, 20253,590.003,665.003,585.003,635.003,635.000.28%17,900
Dec 17, 20253,675.003,695.003,625.003,625.003,625.00-0.68%12,700
Dec 16, 20253,720.003,720.003,630.003,650.003,650.00-1.35%18,700
Dec 15, 20253,635.003,710.003,635.003,700.003,700.001.79%15,000
Dec 12, 20253,530.003,650.003,500.003,635.003,635.003.86%54,100
Dec 11, 20253,500.003,545.003,470.003,500.003,500.000.29%33,900
Dec 10, 20253,655.003,660.003,490.003,490.003,490.00-3.99%39,100
Dec 9, 20253,635.003,670.003,630.003,635.003,635.000.14%19,900
Dec 8, 20253,600.003,640.003,585.003,630.003,630.000.97%38,300
Dec 5, 20253,675.003,675.003,590.003,595.003,595.00-2.31%24,300
Dec 4, 20253,575.003,690.003,560.003,680.003,680.002.22%32,200
Dec 3, 20253,635.003,670.003,535.003,600.003,600.00-1.23%40,400
Dec 2, 20253,595.003,645.003,570.003,645.003,645.001.39%28,500
Dec 1, 20253,580.003,650.003,535.003,595.003,595.00-1.10%74,200
Nov 28, 20253,580.003,645.003,580.003,635.003,635.001.25%29,400
Nov 27, 20253,565.003,620.003,565.003,590.003,590.00-0.28%33,900
Nov 26, 20253,575.003,630.003,560.003,600.003,600.00-0.14%43,900
Nov 25, 20253,650.003,690.003,510.003,605.003,605.00-0.55%59,500
Nov 21, 20253,505.003,630.003,435.003,625.003,625.002.40%73,500
Nov 20, 20253,400.003,575.003,400.003,540.003,540.004.89%62,600
Nov 19, 20253,325.003,410.003,290.003,375.003,375.002.74%45,200
Nov 18, 20253,260.003,315.003,240.003,285.003,285.000.31%25,100
Nov 17, 20253,320.003,360.003,260.003,275.003,275.00-1.21%29,800
Nov 14, 20253,400.003,425.003,225.003,315.003,315.00-3.35%61,400
Nov 13, 20253,345.003,475.003,340.003,430.003,430.002.69%54,100
Nov 12, 20253,240.003,480.003,240.003,340.003,340.004.38%80,700
Nov 11, 20253,105.003,210.003,100.003,200.003,200.002.07%55,300
Nov 10, 20253,105.003,140.003,100.003,135.003,135.000.97%10,000
Nov 7, 20253,100.003,115.003,055.003,105.003,105.000.49%17,600
Nov 6, 20253,070.003,130.003,070.003,090.003,090.000.16%23,900
Nov 5, 20253,060.003,105.003,020.003,085.003,085.001.48%40,000
Nov 4, 20252,976.003,075.002,976.003,040.003,040.001.64%47,400
Oct 31, 20252,981.003,075.002,970.002,991.002,991.000.07%45,200
Oct 30, 20252,972.003,065.002,951.002,989.002,989.000.57%65,500
Oct 29, 20253,115.003,135.002,954.002,972.002,972.00-4.59%69,600
Oct 28, 20253,095.003,135.003,075.003,115.003,115.00-37,900
Oct 27, 20253,015.003,115.003,015.003,115.003,115.003.32%18,500
Oct 24, 20253,015.003,035.003,010.003,015.003,015.00-16,000
Oct 23, 20252,945.003,030.002,945.003,015.003,015.002.20%21,900
Oct 22, 20252,940.002,969.002,940.002,950.002,950.000.89%5,700
Oct 21, 20252,951.002,970.002,922.002,924.002,924.00-1.12%9,800
Oct 20, 20252,898.002,970.002,898.002,957.002,957.003.79%27,800
Oct 17, 20252,871.002,892.002,849.002,849.002,849.00-1.11%9,400
Oct 16, 20252,879.002,892.002,879.002,881.002,881.000.56%12,200
Oct 15, 20252,855.002,889.002,855.002,865.002,865.000.35%7,000
Oct 14, 20252,811.002,875.002,800.002,855.002,855.001.24%15,900
Oct 10, 20252,919.002,920.002,812.002,820.002,820.00-4.24%18,600
Oct 9, 20252,970.002,984.002,945.002,945.002,945.00-0.84%16,000
Oct 8, 20252,947.002,985.002,947.002,970.002,970.000.78%13,000