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

Currency In JPY

2918.T Historical Return

If you invested ¥1000 in Warabeya Nichiyo Holdings Co., Ltd. (2918.T) 10 years ago, it would be worth ¥1,611.57 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,261.59, while ¥1000 invested 1 year ago would be worth ¥1,036.23. This corresponds to total returns of 61.16%, 26.16%, 3.62%, respectively, with annualized returns of 4.89%, 4.75%, 3.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2918.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 13, 2026	2,650	2,620	2,620	2,663	2,619	114,600
July 10, 2026	2,625	2,631	2,631	2,646	2,606	109,800
July 09, 2026	2,636	2,618	2,618	2,637	2,591	152,900
July 08, 2026	2,580	2,638	2,638	2,670	2,562	292,400
July 07, 2026	2,711	2,689	2,689	2,720	2,685	100,300
July 06, 2026	2,686	2,713	2,713	2,723	2,680	153,300
July 03, 2026	2,650	2,665	2,665	2,672	2,647	67,800
July 02, 2026	2,592	2,614	2,614	2,648	2,592	65,200
July 01, 2026	2,614	2,591	2,591	2,614	2,579	103,400
June 30, 2026	2,650	2,634	2,634	2,669	2,612	82,200
June 29, 2026	2,625	2,643	2,643	2,648	2,611	59,700
June 26, 2026	2,581	2,605	2,605	2,605	2,568	46,700
June 25, 2026	2,572	2,562	2,562	2,575	2,550	40,600
June 24, 2026	2,550	2,552	2,552	2,569	2,550	42,800
June 23, 2026	2,543	2,545	2,545	2,554	2,534	56,600
June 22, 2026	2,554	2,551	2,551	2,566	2,537	73,800
June 19, 2026	2,569	2,564	2,564	2,576	2,547	42,900
June 18, 2026	2,560	2,566	2,566	2,579	2,549	37,200
June 17, 2026	2,561	2,562	2,562	2,592	2,561	44,800
June 16, 2026	2,584	2,569	2,569	2,587	2,558	42,800
June 15, 2026	2,603	2,596	2,596	2,611	2,588	56,600
June 12, 2026	2,592	2,582	2,582	2,595	2,557	63,000
June 11, 2026	2,573	2,578	2,578	2,581	2,549	61,700
June 10, 2026	2,592	2,586	2,586	2,614	2,575	55,400
June 09, 2026	2,599	2,591	2,591	2,617	2,586	68,200
June 08, 2026	2,552	2,585	2,585	2,608	2,550	75,900
June 05, 2026	2,555	2,578	2,578	2,601	2,551	62,700
June 04, 2026	2,577	2,543	2,543	2,584	2,540	70,800
June 03, 2026	2,574	2,600	2,600	2,601	2,549	69,200
June 02, 2026	2,597	2,574	2,574	2,597	2,560	103,700
June 01, 2026	2,658	2,616	2,616	2,658	2,598	88,800
May 29, 2026	2,630	2,659	2,659	2,683	2,616	60,600
May 28, 2026	2,609	2,622	2,622	2,635	2,600	62,300
May 27, 2026	2,621	2,618	2,618	2,625	2,595	94,700
May 26, 2026	2,618	2,623	2,623	2,643	2,607	57,400
May 25, 2026	2,664	2,625	2,625	2,664	2,601	133,100
May 22, 2026	2,664	2,646	2,646	2,668	2,641	88,300
May 21, 2026	2,688	2,660	2,660	2,698	2,655	102,200
May 20, 2026	2,729	2,684	2,684	2,729	2,662	107,700
May 19, 2026	2,720	2,741	2,741	2,757	2,700	67,500
May 18, 2026	2,726	2,682	2,682	2,731	2,673	73,800
May 15, 2026	2,700	2,721	2,721	2,731	2,696	116,000
May 14, 2026	2,717	2,700	2,700	2,724	2,692	51,900
May 13, 2026	2,708	2,724	2,724	2,753	2,708	99,700
May 12, 2026	2,750	2,693	2,693	2,750	2,684	213,000
May 11, 2026	2,801	2,758	2,758	2,812	2,755	132,600
May 08, 2026	2,798	2,774	2,774	2,798	2,741	110,100
May 07, 2026	2,735	2,771	2,771	2,795	2,720	149,000
May 01, 2026	2,758	2,740	2,740	2,758	2,703	219,500
April 30, 2026	2,810	2,772	2,772	2,811	2,757	163,000
April 28, 2026	2,808	2,829	2,829	2,829	2,787	138,000
April 27, 2026	2,838	2,801	2,801	2,869	2,796	125,000
April 24, 2026	2,868	2,842	2,842	2,877	2,840	104,100
April 23, 2026	2,861	2,859	2,859	2,887	2,827	190,000
April 22, 2026	2,823	2,876	2,876	2,891	2,813	266,700
April 21, 2026	2,807	2,822	2,822	2,835	2,801	148,600
April 20, 2026	2,837	2,814	2,814	2,844	2,808	111,800
April 17, 2026	2,814	2,827	2,827	2,837	2,807	166,200
April 16, 2026	2,835	2,815	2,815	2,848	2,811	123,500
April 15, 2026	2,816	2,822	2,822	2,849	2,812	121,100