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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	2,642	2,586	2,586	2,650	2,573	87,600
July 18, 2025	2,631	2,620	2,620	2,659	2,609	98,500
July 17, 2025	2,703	2,636	2,636	2,711	2,631	184,000
July 16, 2025	2,765	2,720	2,720	2,782	2,720	165,700
July 15, 2025	2,675	2,789	2,789	2,917	2,674	914,200
July 14, 2025	2,627	2,628	2,628	2,649	2,575	156,100
July 11, 2025	2,587	2,627	2,627	2,627	2,587	185,700
July 10, 2025	2,540	2,555	2,555	2,577	2,523	291,500
July 09, 2025	2,470	2,490	2,490	2,554	2,422	370,500
July 08, 2025	2,452	2,462	2,462	2,472	2,434	155,100
July 07, 2025	2,440	2,458	2,458	2,467	2,432	113,400
July 04, 2025	2,440	2,440	2,440	2,453	2,429	53,700
July 03, 2025	2,437	2,435	2,435	2,445	2,404	79,300
July 02, 2025	2,430	2,435	2,435	2,446	2,420	59,800
July 01, 2025	2,388	2,420	2,420	2,457	2,386	105,100
June 30, 2025	2,382	2,414	2,414	2,434	2,372	94,600
June 27, 2025	2,362	2,367	2,367	2,403	2,355	65,200
June 26, 2025	2,355	2,376	2,376	2,376	2,351	52,600
June 25, 2025	2,320	2,359	2,359	2,373	2,304	50,600
June 24, 2025	2,335	2,338	2,338	2,346	2,322	46,400
June 23, 2025	2,279	2,330	2,330	2,336	2,279	49,500
June 20, 2025	2,274	2,279	2,279	2,293	2,264	83,800
June 19, 2025	2,259	2,281	2,281	2,297	2,239	45,900
June 18, 2025	2,250	2,259	2,259	2,263	2,247	32,400
June 17, 2025	2,260	2,251	2,251	2,269	2,241	35,200
June 16, 2025	2,259	2,254	2,254	2,260	2,233	37,100
June 13, 2025	2,257	2,238	2,238	2,257	2,226	37,200
June 12, 2025	2,258	2,249	2,249	2,260	2,235	30,800
June 11, 2025	2,255	2,258	2,258	2,263	2,251	25,900
June 10, 2025	2,251	2,263	2,263	2,281	2,251	42,400
June 09, 2025	2,281	2,252	2,252	2,288	2,252	38,300
June 06, 2025	2,270	2,285	2,285	2,293	2,264	22,400
June 05, 2025	2,252	2,270	2,270	2,278	2,252	32,000
June 04, 2025	2,275	2,273	2,273	2,286	2,257	31,000
June 03, 2025	2,270	2,256	2,256	2,270	2,243	39,300
June 02, 2025	2,266	2,274	2,274	2,278	2,259	47,500
May 30, 2025	2,234	2,266	2,266	2,294	2,234	56,700
May 29, 2025	2,298	2,253	2,253	2,323	2,251	58,800
May 28, 2025	2,270	2,269	2,269	2,291	2,266	54,700
May 27, 2025	2,270	2,270	2,270	2,279	2,250	32,200
May 26, 2025	2,239	2,270	2,270	2,274	2,228	43,600
May 23, 2025	2,261	2,242	2,242	2,266	2,236	43,800

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