Skip to main content
Warabeya Nichiyo Holdings Co., Ltd. (TYO:2918)
Japan flag Japan · Delayed Price · Currency is JPY
2,829.00
+28.00 (1.00%)
Apr 28, 2026, 3:30 PM JST

Warabeya Nichiyo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,808.002,829.002,787.002,829.002,829.001.00%138,000
Apr 27, 20262,838.002,869.002,796.002,801.002,801.00-1.44%125,000
Apr 24, 20262,868.002,877.002,840.002,842.002,842.00-0.59%104,100
Apr 23, 20262,861.002,887.002,827.002,859.002,859.00-0.59%190,000
Apr 22, 20262,823.002,891.002,813.002,876.002,876.001.91%266,700
Apr 21, 20262,807.002,835.002,801.002,822.002,822.000.28%148,600
Apr 20, 20262,837.002,844.002,808.002,814.002,814.00-0.46%111,800
Apr 17, 20262,814.002,837.002,807.002,827.002,827.000.43%166,200
Apr 16, 20262,835.002,848.002,811.002,815.002,815.00-0.25%123,500
Apr 15, 20262,816.002,849.002,812.002,822.002,822.000.97%121,100
Apr 14, 20262,810.002,851.002,766.002,795.002,795.00-0.39%221,500
Apr 13, 20262,840.002,852.002,802.002,806.002,806.00-1.79%311,500
Apr 10, 20262,933.002,942.002,851.002,857.002,857.00-2.49%341,500
Apr 9, 20262,950.003,000.002,930.002,930.002,930.00-7.72%749,800
Apr 8, 20263,220.003,230.003,170.003,175.003,175.00-0.16%279,000
Apr 7, 20263,150.003,200.003,140.003,180.003,180.001.76%112,800
Apr 6, 20263,065.003,135.003,065.003,125.003,125.002.12%49,000
Apr 3, 20263,070.003,075.003,025.003,060.003,060.00-0.49%115,800
Apr 2, 20263,065.003,105.003,030.003,075.003,075.00-0.16%74,600
Apr 1, 20263,030.003,080.003,020.003,080.003,080.003.11%54,600
Mar 31, 20262,985.003,025.002,972.002,987.002,987.000.10%73,800
Mar 30, 20262,975.002,995.002,935.002,984.002,984.00-2.00%109,700
Mar 27, 20263,030.003,095.003,015.003,045.003,045.00-0.65%70,800
Mar 26, 20263,090.003,095.003,030.003,065.003,065.00-0.16%78,000
Mar 25, 20263,035.003,085.003,025.003,070.003,070.001.82%67,900
Mar 24, 20262,991.003,030.002,972.003,015.003,015.002.52%92,500
Mar 23, 20262,900.002,941.002,863.002,941.002,941.00-2.29%152,600
Mar 19, 20263,115.003,120.003,010.003,010.003,010.00-4.90%102,800
Mar 18, 20263,105.003,165.003,095.003,165.003,165.002.76%41,200
Mar 17, 20263,075.003,100.003,060.003,080.003,080.000.82%60,200
Mar 16, 20263,010.003,055.003,000.003,055.003,055.000.99%54,500
Mar 13, 20263,000.003,045.003,000.003,025.003,025.00-0.82%80,200
Mar 12, 20263,110.003,115.003,025.003,050.003,050.00-3.63%101,900
Mar 11, 20263,190.003,200.003,155.003,165.003,165.000.64%58,500
Mar 10, 20263,155.003,170.003,115.003,145.003,145.000.32%55,700
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