Skip to main content
Warabeya Nichiyo Holdings Co., Ltd. (TYO:2918)
Japan flag Japan · Delayed Price · Currency is JPY
3,150.00
+15.00 (0.48%)
Mar 10, 2026, 2:23 PM JST

Warabeya Nichiyo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,100.003,135.003,035.003,135.003,135.00-2.49%154,200
Mar 6, 20263,175.003,225.003,150.003,215.003,215.00-0.16%45,800
Mar 5, 20263,200.003,260.003,185.003,220.003,220.003.87%107,900
Mar 4, 20263,100.003,145.003,050.003,100.003,100.00-3.28%146,400
Mar 3, 20263,405.003,405.003,205.003,205.003,205.00-5.87%167,600
Mar 2, 20263,405.003,440.003,385.003,405.003,405.00-1.02%93,500
Feb 27, 20263,425.003,440.003,405.003,440.003,440.001.33%62,000
Feb 26, 20263,480.003,485.003,390.003,395.003,395.00-2.58%124,100
Feb 25, 20263,500.003,520.003,475.003,485.003,425.00-0.57%163,800
Feb 24, 20263,450.003,515.003,420.003,505.003,444.661.59%131,300
Feb 20, 20263,570.003,570.003,440.003,450.003,390.60-3.36%177,800
Feb 19, 20263,585.003,605.003,505.003,570.003,508.54-1.24%212,200
Feb 18, 20263,700.003,725.003,615.003,615.003,552.76-2.30%115,800
Feb 17, 20263,690.003,735.003,690.003,700.003,636.300.27%54,600
Feb 16, 20263,740.003,740.003,675.003,690.003,626.47-2.25%130,200
Feb 13, 20263,740.003,820.003,695.003,775.003,710.012.03%240,800
Feb 12, 20263,660.003,705.003,655.003,700.003,636.301.51%87,900
Feb 10, 20263,640.003,660.003,615.003,645.003,582.25-63,200
Feb 9, 20263,640.003,665.003,600.003,645.003,582.251.11%80,000
Feb 6, 20263,605.003,615.003,565.003,605.003,542.93-0.14%78,400
Feb 5, 20263,550.003,640.003,525.003,610.003,547.853.14%139,300
Feb 4, 20263,420.003,525.003,405.003,500.003,439.742.04%103,700
Feb 3, 20263,435.003,460.003,410.003,430.003,370.951.33%73,500
Feb 2, 20263,435.003,480.003,380.003,385.003,326.72-1.60%114,300
Jan 30, 20263,365.003,445.003,335.003,440.003,380.772.69%93,300
Jan 29, 20263,385.003,390.003,315.003,350.003,292.32-1.33%67,700
Jan 28, 20263,455.003,465.003,390.003,395.003,336.55-1.59%94,900
Jan 27, 20263,490.003,505.003,435.003,450.003,390.60-1.15%92,900
Jan 26, 20263,475.003,525.003,460.003,490.003,429.911.90%156,400
Jan 23, 20263,445.003,465.003,400.003,425.003,366.03-0.58%65,600
Jan 22, 20263,430.003,460.003,385.003,445.003,385.69-0.72%128,000
Jan 21, 20263,560.003,595.003,435.003,470.003,410.26-2.53%275,000
Jan 20, 20263,450.003,590.003,390.003,560.003,498.715.64%392,300
Jan 19, 20263,270.003,380.003,240.003,370.003,311.985.81%395,300
Jan 16, 20263,205.003,205.003,120.003,185.003,130.16-1.09%138,400
Jan 15, 20263,185.003,250.003,185.003,220.003,164.561.10%126,000
Jan 14, 20263,225.003,250.003,175.003,185.003,130.16-1.09%107,500
Jan 13, 20263,215.003,255.003,170.003,220.003,164.56-213,700
Jan 9, 20263,280.003,320.003,185.003,220.003,164.56-1.53%340,300
Jan 8, 20263,325.003,330.003,210.003,270.003,213.70-0.76%331,900
Jan 7, 20263,295.003,330.003,255.003,295.003,238.27-0.15%94,500
Jan 6, 20263,290.003,325.003,270.003,300.003,243.190.30%101,500
Jan 5, 20263,305.003,320.003,280.003,290.003,233.360.15%69,200
Dec 30, 20253,295.003,300.003,270.003,285.003,228.44-0.30%74,700
Dec 29, 20253,300.003,315.003,265.003,295.003,238.27-0.15%77,600
Dec 26, 20253,285.003,320.003,280.003,300.003,243.19-33,500
Dec 25, 20253,255.003,305.003,240.003,300.003,243.191.38%34,200
Dec 24, 20253,265.003,285.003,235.003,255.003,198.96-0.76%43,500
Dec 23, 20253,250.003,290.003,240.003,280.003,223.530.61%64,000
Dec 22, 20253,320.003,325.003,235.003,260.003,203.87-1.06%102,100
Dec 19, 20253,295.003,325.003,275.003,295.003,238.27-125,800
Dec 18, 20253,230.003,295.003,225.003,295.003,238.271.70%94,400
Dec 17, 20253,250.003,250.003,205.003,240.003,184.22-0.31%63,400
Dec 16, 20253,280.003,280.003,240.003,250.003,194.05-0.91%73,300
Dec 15, 20253,210.003,280.003,185.003,280.003,223.532.18%114,000
Dec 12, 20253,205.003,220.003,150.003,210.003,154.731.74%106,800
Dec 11, 20253,220.003,220.003,150.003,155.003,100.68-1.56%66,900
Dec 10, 20253,220.003,220.003,195.003,205.003,149.82-0.31%29,900
Dec 9, 20253,250.003,250.003,195.003,215.003,159.65-1.08%35,800
Dec 8, 20253,245.003,260.003,215.003,250.003,194.050.31%52,600
Dec 5, 20253,295.003,295.003,225.003,240.003,184.22-1.67%36,200
Dec 4, 20253,255.003,295.003,255.003,295.003,238.270.61%49,100
Dec 3, 20253,345.003,360.003,265.003,275.003,218.62-1.80%39,500
Dec 2, 20253,350.003,350.003,315.003,335.003,277.58-0.45%42,100
Dec 1, 20253,370.003,380.003,340.003,350.003,292.32-0.30%69,700
Nov 28, 20253,330.003,370.003,325.003,360.003,302.150.90%51,400
Nov 27, 20253,345.003,350.003,315.003,330.003,272.67-0.45%30,300
Nov 26, 20253,355.003,365.003,325.003,345.003,287.411.67%93,800
Nov 25, 20253,345.003,345.003,275.003,290.003,233.36-1.64%41,700
Nov 21, 20253,265.003,345.003,265.003,345.003,287.412.29%56,500
Nov 20, 20253,250.003,315.003,245.003,270.003,213.701.40%43,200
Nov 19, 20253,230.003,255.003,215.003,225.003,169.48-1.07%31,400
Nov 18, 20253,265.003,300.003,240.003,260.003,203.87-0.91%73,200
Nov 17, 20253,240.003,300.003,215.003,290.003,233.361.54%69,100
Nov 14, 20253,240.003,265.003,225.003,240.003,184.22-0.92%64,800
Nov 13, 20253,290.003,290.003,245.003,270.003,213.70-37,100
Nov 12, 20253,235.003,295.003,230.003,270.003,213.701.24%71,200
Nov 11, 20253,185.003,230.003,175.003,230.003,174.392.22%60,500
Nov 10, 20253,125.003,160.003,105.003,160.003,105.601.94%45,100
Nov 7, 20253,060.003,105.003,035.003,100.003,046.631.81%63,700
Nov 6, 20253,065.003,070.003,025.003,045.002,992.58-0.16%34,300
Nov 5, 20253,080.003,080.003,005.003,050.002,997.49-0.16%54,200
Nov 4, 20253,115.003,115.003,040.003,055.003,002.40-2.08%84,700
Oct 31, 20253,120.003,145.003,100.003,120.003,066.280.16%76,400
Oct 30, 20253,110.003,125.003,055.003,115.003,061.372.47%120,300
Oct 29, 20253,100.003,115.003,020.003,040.002,987.66-2.72%124,600
Oct 28, 20253,215.003,215.003,110.003,125.003,071.20-2.80%104,100
Oct 27, 20253,215.003,240.003,190.003,215.003,159.65-60,100
Oct 24, 20253,265.003,265.003,185.003,215.003,159.65-1.83%77,200
Oct 23, 20253,260.003,285.003,225.003,275.003,218.620.61%70,700
Oct 22, 20253,305.003,305.003,250.003,255.003,198.96-1.51%69,900
Oct 21, 20253,350.003,360.003,290.003,305.003,248.10-1.49%80,000
Oct 20, 20253,325.003,360.003,315.003,355.003,297.241.05%63,600
Oct 17, 20253,280.003,375.003,255.003,320.003,262.841.22%99,900
Oct 16, 20253,250.003,300.003,235.003,280.003,223.531.08%73,100
Oct 15, 20253,220.003,270.003,210.003,245.003,189.130.78%127,800
Oct 14, 20253,275.003,305.003,200.003,220.003,164.56-2.57%142,200
Oct 10, 20253,330.003,380.003,290.003,305.003,248.10-2.79%211,100
Oct 9, 20253,550.003,560.003,330.003,400.003,341.46-1.73%883,800
Oct 8, 20253,310.003,460.003,280.003,460.003,400.4317.01%790,000