Warabeya Nichiyo Holdings Co., Ltd. - 2918.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	3,325	3,355	3,355	3,360	3,315	63,600
October 17, 2025	3,280	3,320	3,320	3,375	3,255	99,900
October 16, 2025	3,250	3,280	3,280	3,300	3,235	73,100
October 15, 2025	3,220	3,245	3,245	3,270	3,210	127,800
October 14, 2025	3,275	3,220	3,220	3,305	3,200	142,200
October 10, 2025	3,330	3,305	3,305	3,380	3,290	211,100
October 09, 2025	3,550	3,400	3,400	3,560	3,330	883,800
October 08, 2025	3,310	3,460	3,460	3,460	3,280	790,000
October 07, 2025	2,901	2,957	2,957	2,980	2,890	215,700
October 06, 2025	2,920	2,900	2,900	2,920	2,863	98,700
October 03, 2025	2,875	2,870	2,870	2,893	2,861	50,100
October 02, 2025	2,900	2,848	2,848	2,900	2,837	47,200
October 01, 2025	2,929	2,867	2,867	2,929	2,853	84,200
September 30, 2025	2,924	2,953	2,953	2,969	2,911	89,300
September 29, 2025	2,998	2,924	2,924	2,998	2,919	53,900
September 26, 2025	2,990	2,992	2,992	3,000	2,963	59,200
September 25, 2025	3,015	3,010	3,010	3,030	2,996	62,600
September 24, 2025	2,972	3,000	3,000	3,010	2,938	104,600
September 22, 2025	2,961	2,989	2,989	3,095	2,955	307,300
September 19, 2025	2,838	2,814	2,814	2,847	2,793	47,300
September 18, 2025	2,832	2,838	2,838	2,838	2,812	30,700
September 17, 2025	2,838	2,832	2,832	2,838	2,814	30,700
September 16, 2025	2,810	2,836	2,836	2,836	2,797	25,400
September 12, 2025	2,825	2,810	2,810	2,838	2,785	59,100
September 11, 2025	2,825	2,810	2,810	2,838	2,785	59,100
September 10, 2025	2,809	2,801	2,801	2,812	2,792	26,500
September 09, 2025	2,799	2,809	2,809	2,835	2,787	39,000
September 08, 2025	2,812	2,798	2,798	2,821	2,775	73,800
September 05, 2025	2,810	2,780	2,780	2,810	2,780	62,700
September 04, 2025	2,810	2,799	2,799	2,810	2,777	55,200
September 03, 2025	2,859	2,810	2,810	2,871	2,796	57,200
September 02, 2025	2,865	2,854	2,854	2,889	2,835	134,500
September 01, 2025	2,828	2,850	2,850	2,862	2,799	76,600
August 29, 2025	2,843	2,823	2,823	2,850	2,810	76,600
August 28, 2025	2,805	2,845	2,845	2,845	2,791	80,700
August 27, 2025	2,817	2,851	2,806	2,866	2,810	164,000
August 26, 2025	2,830	2,820	2,775.49	2,849	2,820	60,100
August 25, 2025	2,802	2,844	2,799.11	2,844	2,788	93,900
August 22, 2025	2,835	2,825	2,780.41	2,877	2,802	108,800
August 21, 2025	2,770	2,830	2,785.33	2,834	2,765	180,800
August 20, 2025	2,745	2,767	2,723.33	2,783	2,740	65,300
August 19, 2025	2,740	2,745	2,745	2,753	2,727	33,900
August 18, 2025	2,713	2,724	2,727	2,745	2,711	34,600
August 15, 2025	2,672	2,703	2,703	2,706	2,671	63,200
August 14, 2025	2,697	2,705	2,705	2,712	2,690	47,900
August 13, 2025	2,720	2,697	2,697	2,720	2,685	71,800
August 12, 2025	2,759	2,732	2,732	2,759	2,725	53,900
August 08, 2025	2,776	2,749	2,749	2,777	2,742	50,700
August 07, 2025	2,750	2,776	2,776	2,780	2,735	71,800
August 06, 2025	2,728	2,735	2,735	2,754	2,719	76,900
August 05, 2025	2,700	2,701	2,701	2,720	2,690	55,300
August 04, 2025	2,695	2,687	2,687	2,733	2,678	77,000
August 01, 2025	2,707	2,722	2,722	2,728	2,695	59,200
July 31, 2025	2,675	2,707	2,707	2,714	2,661	101,000
July 30, 2025	2,653	2,660	2,660	2,674	2,645	67,700
July 29, 2025	2,635	2,653	2,653	2,653	2,615	67,700
July 28, 2025	2,667	2,649	2,649	2,693	2,635	66,500
July 25, 2025	2,641	2,662	2,662	2,692	2,623	97,300
July 24, 2025	2,610	2,628	2,628	2,649	2,609	85,100
July 23, 2025	2,604	2,600	2,600	2,611	2,549	152,600

Warabeya Nichiyo Holdings Co., Ltd. (2918.T) JPX