Warabeya Nichiyo Holdings Co., Ltd. (2918.T) JPX
3,060.00
-15(-0.49%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
3,060.00
-15(-0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,070 | 3,060 | 3,060 | 3,075 | 3,025 | 115,800 |
| April 02, 2026 | 3,065 | 3,075 | 3,075 | 3,105 | 3,030 | 74,600 |
| April 01, 2026 | 3,030 | 3,080 | 3,080 | 3,080 | 3,020 | 54,600 |
| March 31, 2026 | 2,985 | 2,987 | 2,987 | 3,025 | 2,972 | 73,800 |
| March 30, 2026 | 2,975 | 2,984 | 2,984 | 2,995 | 2,935 | 109,700 |
| March 27, 2026 | 3,030 | 3,045 | 3,045 | 3,095 | 3,015 | 70,800 |
| March 26, 2026 | 3,090 | 3,065 | 3,065 | 3,095 | 3,030 | 78,000 |
| March 25, 2026 | 3,035 | 3,070 | 3,070 | 3,085 | 3,025 | 67,900 |
| March 24, 2026 | 2,991 | 3,015 | 3,015 | 3,030 | 2,972 | 92,500 |
| March 23, 2026 | 2,900 | 2,941 | 2,941 | 2,941 | 2,863 | 152,600 |
| March 19, 2026 | 3,115 | 3,010 | 3,010 | 3,120 | 3,010 | 102,800 |
| March 18, 2026 | 3,105 | 3,165 | 3,165 | 3,165 | 3,095 | 41,200 |
| March 17, 2026 | 3,075 | 3,080 | 3,080 | 3,100 | 3,060 | 60,200 |
| March 16, 2026 | 3,010 | 3,055 | 3,055 | 3,055 | 3,000 | 54,500 |
| March 13, 2026 | 3,000 | 3,025 | 3,025 | 3,045 | 3,000 | 80,200 |
| March 12, 2026 | 3,110 | 3,050 | 3,050 | 3,115 | 3,025 | 101,900 |
| March 11, 2026 | 3,190 | 3,165 | 3,165 | 3,200 | 3,155 | 58,500 |
| March 10, 2026 | 3,155 | 3,155 | 3,155 | 3,170 | 3,115 | 26,600 |
| March 09, 2026 | 3,100 | 3,135 | 3,135 | 3,135 | 3,035 | 154,200 |
| March 06, 2026 | 3,175 | 3,215 | 3,215 | 3,225 | 3,150 | 45,800 |
| March 05, 2026 | 3,200 | 3,220 | 3,220 | 3,260 | 3,185 | 107,900 |
| March 04, 2026 | 3,100 | 3,110 | 3,110 | 3,145 | 3,050 | 113,100 |
| March 03, 2026 | 3,405 | 3,205 | 3,205 | 3,405 | 3,205 | 167,600 |
| March 02, 2026 | 3,405 | 3,405 | 3,405 | 3,440 | 3,385 | 93,500 |
| February 27, 2026 | 3,425 | 3,440 | 3,440 | 3,440 | 3,405 | 62,000 |
| February 26, 2026 | 3,480 | 3,395 | 3,395 | 3,485 | 3,390 | 124,100 |
| February 25, 2026 | 3,500 | 3,485 | 3,425 | 3,520 | 3,475 | 163,800 |
| February 24, 2026 | 3,450 | 3,505 | 3,444.66 | 3,515 | 3,420 | 131,300 |
| February 20, 2026 | 3,570 | 3,450 | 0 | 3,570 | 3,440 | 177,800 |
| February 19, 2026 | 3,585 | 3,570 | 0 | 3,605 | 3,505 | 212,200 |
| February 18, 2026 | 3,700 | 3,615 | 0 | 3,725 | 3,615 | 115,800 |
| February 17, 2026 | 3,690 | 3,700 | 0 | 3,735 | 3,690 | 54,600 |
| February 16, 2026 | 3,740 | 3,690 | 0 | 3,740 | 3,675 | 130,200 |
| February 13, 2026 | 3,740 | 3,775 | 0 | 3,820 | 3,695 | 240,800 |
| February 12, 2026 | 3,660 | 3,700 | 0 | 3,705 | 3,655 | 87,900 |
| February 10, 2026 | 3,640 | 3,645 | 0 | 3,660 | 3,615 | 63,200 |
| February 09, 2026 | 3,640 | 3,645 | 0 | 3,665 | 3,600 | 80,000 |
| February 06, 2026 | 3,605 | 3,605 | 0 | 3,615 | 3,565 | 78,400 |
| February 05, 2026 | 3,550 | 3,610 | 0 | 3,640 | 3,525 | 139,300 |
| February 04, 2026 | 3,420 | 3,500 | 0 | 3,525 | 3,405 | 103,700 |
| February 03, 2026 | 3,435 | 3,430 | 0 | 3,460 | 3,410 | 73,500 |
| February 02, 2026 | 3,435 | 3,385 | 0 | 3,480 | 3,380 | 114,300 |
| January 30, 2026 | 3,365 | 3,440 | 0 | 3,445 | 3,335 | 93,300 |
| January 29, 2026 | 3,385 | 3,350 | 0 | 3,390 | 3,315 | 67,700 |
| January 28, 2026 | 3,455 | 3,395 | 0 | 3,465 | 3,390 | 94,900 |
| January 27, 2026 | 3,490 | 3,450 | 0 | 3,505 | 3,435 | 92,900 |
| January 26, 2026 | 3,475 | 3,490 | 0 | 3,525 | 3,460 | 156,400 |
| January 23, 2026 | 3,445 | 3,425 | 0 | 3,465 | 3,400 | 65,600 |
| January 22, 2026 | 3,430 | 3,445 | 0 | 3,460 | 3,385 | 128,000 |
| January 21, 2026 | 3,560 | 3,470 | 0 | 3,595 | 3,435 | 275,000 |
| January 20, 2026 | 3,450 | 3,560 | 0 | 3,590 | 3,390 | 392,300 |
| January 19, 2026 | 3,270 | 3,370 | 0 | 3,380 | 3,240 | 395,300 |
| January 16, 2026 | 3,205 | 3,185 | 0 | 3,205 | 3,120 | 138,400 |
| January 15, 2026 | 3,185 | 3,220 | 0 | 3,250 | 3,185 | 126,000 |
| January 14, 2026 | 3,225 | 3,185 | 0 | 3,250 | 3,175 | 107,500 |
| January 13, 2026 | 3,215 | 3,220 | 0 | 3,255 | 3,170 | 213,700 |
| January 09, 2026 | 3,280 | 3,220 | 0 | 3,320 | 3,185 | 340,300 |
| January 08, 2026 | 3,325 | 3,270 | 0 | 3,330 | 3,210 | 331,900 |
| January 07, 2026 | 3,295 | 3,295 | 0 | 3,330 | 3,255 | 94,500 |
| January 06, 2026 | 3,290 | 3,300 | 0 | 3,325 | 3,270 | 101,500 |