Skip to main content
Nippon Beet Sugar Manufacturing Co.,Ltd. (TYO:2108)
Japan flag Japan · Delayed Price · Currency is JPY
4,035.00
+75.00 (1.89%)
Apr 28, 2026, 3:30 PM JST

TYO:2108 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,930.004,035.003,930.004,035.004,035.001.89%18,600
Apr 27, 20263,975.003,990.003,930.003,960.003,960.00-1.00%15,300
Apr 24, 20264,050.004,110.004,000.004,000.004,000.00-0.99%14,000
Apr 23, 20263,970.004,060.003,970.004,040.004,040.000.75%22,800
Apr 22, 20263,995.004,035.003,980.004,010.004,010.000.12%31,500
Apr 21, 20264,010.004,025.003,960.004,005.004,005.00-0.12%14,600
Apr 20, 20263,965.004,025.003,965.004,010.004,010.000.25%11,600
Apr 17, 20263,945.004,060.003,940.004,000.004,000.001.39%22,800
Apr 16, 20263,935.003,995.003,935.003,945.003,945.000.38%14,300
Apr 15, 20263,965.004,055.003,930.003,930.003,930.00-1.26%24,900
Apr 14, 20264,030.004,030.003,965.003,980.003,980.00-1.24%18,700
Apr 13, 20264,020.004,050.004,000.004,030.004,030.000.25%19,100
Apr 10, 20264,170.004,170.004,000.004,020.004,020.00-2.55%17,600
Apr 9, 20264,225.004,225.004,120.004,125.004,125.00-1.20%15,100
Apr 8, 20264,250.004,275.004,145.004,175.004,175.00-0.12%23,300
Apr 7, 20264,210.004,250.004,170.004,180.004,180.00-1.42%13,900
Apr 6, 20264,160.004,240.004,160.004,240.004,240.002.42%17,800
Apr 3, 20264,135.004,170.004,135.004,140.004,140.00-0.24%18,300
Apr 2, 20264,225.004,280.004,115.004,150.004,150.00-1.31%28,800
Apr 1, 20264,150.004,220.004,150.004,205.004,205.002.56%19,200
Mar 31, 20264,105.004,140.004,055.004,100.004,100.000.24%26,100
Mar 30, 20264,080.004,130.004,010.004,090.004,090.00-5.54%144,400
Mar 27, 20264,225.004,360.004,225.004,330.004,170.001.05%306,200
Mar 26, 20264,295.004,295.004,235.004,285.004,126.66-0.23%31,800
Mar 25, 20264,230.004,300.004,230.004,295.004,136.292.87%29,000
Mar 24, 20264,165.004,240.004,160.004,175.004,020.731.95%21,100
Mar 23, 20264,130.004,185.004,070.004,095.003,943.68-2.50%31,600
Mar 19, 20264,230.004,250.004,180.004,200.004,044.80-1.98%26,000
Mar 18, 20264,185.004,285.004,180.004,285.004,126.663.13%15,600
Mar 17, 20264,170.004,200.004,125.004,155.004,001.47-19,100
Mar 16, 20264,125.004,185.004,115.004,155.004,001.470.73%16,100
Mar 13, 20264,090.004,170.004,070.004,125.003,972.58-21,700
Mar 12, 20264,260.004,260.004,125.004,125.003,972.58-3.17%21,300
Mar 11, 20264,305.004,340.004,260.004,260.004,102.590.59%13,300
Mar 10, 20264,295.004,320.004,225.004,235.004,078.510.24%17,900
Mar 9, 20264,120.004,225.004,105.004,225.004,068.88-1.40%28,200
Mar 6, 20264,250.004,295.004,170.004,285.004,126.66-0.12%19,900
Mar 5, 20264,325.004,385.004,290.004,290.004,131.482.39%26,300
Mar 4, 20264,300.004,300.004,110.004,190.004,035.17-4.01%39,000
Mar 3, 20264,430.004,480.004,365.004,365.004,203.71-1.47%23,700
Mar 2, 20264,450.004,535.004,420.004,430.004,266.30-1.99%26,400
Feb 27, 20264,495.004,520.004,440.004,520.004,352.981.69%26,500
Feb 26, 20264,340.004,490.004,340.004,445.004,280.752.42%47,700
Feb 25, 20264,360.004,390.004,310.004,340.004,179.63-0.46%19,200
Feb 24, 20264,355.004,395.004,290.004,360.004,198.891.04%13,300
Feb 20, 20264,320.004,355.004,295.004,315.004,155.55-1.48%14,600
Feb 19, 20264,330.004,395.004,280.004,380.004,218.151.39%15,200
Feb 18, 20264,370.004,450.004,290.004,320.004,160.37-1.03%20,000
Feb 17, 20264,500.004,530.004,345.004,365.004,203.71-1.47%17,400
Feb 16, 20264,330.004,530.004,230.004,430.004,266.300.68%50,500
Feb 13, 20264,195.004,550.004,110.004,400.004,237.415.90%47,800
Feb 12, 20264,160.004,240.004,145.004,155.004,001.470.36%21,600
Feb 10, 20264,225.004,225.004,110.004,140.003,987.02-1.90%38,500
Feb 9, 20264,285.004,285.004,165.004,220.004,064.061.32%22,700
Feb 6, 20264,205.004,260.004,160.004,165.004,011.10-1.77%16,200
Feb 5, 20264,200.004,290.004,200.004,240.004,083.331.68%21,000
Feb 4, 20264,110.004,195.004,110.004,170.004,015.910.24%17,900
Feb 3, 20264,160.004,200.004,150.004,160.004,006.281.22%17,000
Feb 2, 20264,145.004,240.004,060.004,110.003,958.13-0.72%31,500
Jan 30, 20264,075.004,140.004,020.004,140.003,987.021.22%17,500
Jan 29, 20264,090.004,130.004,040.004,090.003,938.87-22,100
Jan 28, 20264,015.004,125.003,975.004,090.003,938.870.74%46,200
Jan 27, 20264,040.004,085.004,015.004,060.003,909.980.12%12,800
Jan 26, 20264,170.004,170.004,050.004,055.003,905.16-2.76%21,700
Jan 23, 20264,050.004,170.004,000.004,170.004,015.912.58%50,200
Jan 22, 20264,085.004,085.004,040.004,065.003,914.790.49%13,600
Jan 21, 20264,075.004,095.004,020.004,045.003,895.53-1.58%17,800
Jan 20, 20263,960.004,110.003,865.004,110.003,958.133.66%49,800
Jan 19, 20264,050.004,080.003,940.003,965.003,818.49-1.98%27,900
Jan 16, 20264,200.004,200.004,030.004,045.003,895.53-3.92%41,300
Jan 15, 20264,170.004,270.004,165.004,210.004,054.430.96%35,500
Jan 14, 20264,005.004,215.004,005.004,170.004,015.913.99%44,100
Jan 13, 20263,995.004,070.003,920.004,010.003,861.821.39%57,700
Jan 9, 20263,805.003,965.003,795.003,955.003,808.863.81%39,900
Jan 8, 20263,890.003,890.003,805.003,810.003,669.21-2.31%13,400
Jan 7, 20263,995.004,025.003,895.003,900.003,755.89-2.38%28,700
Jan 6, 20263,850.004,055.003,810.003,995.003,847.383.77%44,800
Jan 5, 20263,795.003,850.003,795.003,850.003,707.740.52%14,700
Dec 30, 20253,740.003,855.003,725.003,830.003,688.480.92%37,700
Dec 29, 20253,800.003,835.003,740.003,795.003,654.77-0.13%152,500
Dec 26, 20253,695.003,825.003,665.003,800.003,659.582.84%45,900
Dec 25, 20253,805.003,805.003,660.003,695.003,558.46-2.25%28,600
Dec 24, 20253,775.003,800.003,760.003,780.003,640.32-31,300
Dec 23, 20253,755.003,780.003,730.003,780.003,640.320.80%19,400
Dec 22, 20253,635.003,785.003,635.003,750.003,611.433.02%44,500
Dec 19, 20253,680.003,680.003,640.003,640.003,505.500.14%16,800
Dec 18, 20253,590.003,665.003,585.003,635.003,500.680.28%17,900
Dec 17, 20253,675.003,695.003,625.003,625.003,491.05-0.68%12,700
Dec 16, 20253,720.003,720.003,630.003,650.003,515.13-1.35%18,700
Dec 15, 20253,635.003,710.003,635.003,700.003,563.281.79%15,000
Dec 12, 20253,530.003,650.003,500.003,635.003,500.683.86%54,100
Dec 11, 20253,500.003,545.003,470.003,500.003,370.670.29%33,900
Dec 10, 20253,655.003,660.003,490.003,490.003,361.04-3.99%39,100
Dec 9, 20253,635.003,670.003,630.003,635.003,500.680.14%19,900
Dec 8, 20253,600.003,640.003,585.003,630.003,495.870.97%38,300
Dec 5, 20253,675.003,675.003,590.003,595.003,462.16-2.31%24,300
Dec 4, 20253,575.003,690.003,560.003,680.003,544.022.22%32,200
Dec 3, 20253,635.003,670.003,535.003,600.003,466.97-1.23%40,400
Dec 2, 20253,595.003,645.003,570.003,645.003,510.311.39%28,500
Dec 1, 20253,580.003,650.003,535.003,595.003,462.16-1.10%74,200