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 ¥1,783.3 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,303.47, while ¥1000 invested 1 year ago would be worth ¥984.57. This corresponds to total returns of 78.33%, 30.35%, -1.54%, respectively, with annualized returns of 5.95%, 5.44%, -1.54%.

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
September 11, 2026	2,715	2,719	2,719	2,735	2,699	103,600
September 10, 2026	2,730	2,741	2,741	2,749	2,711	73,700
September 09, 2026	2,736	2,737	2,737	2,753	2,718	68,600
September 08, 2026	2,739	2,756	2,756	2,763	2,724	73,000
September 07, 2026	2,770	2,744	2,744	2,773	2,741	59,000
September 04, 2026	2,766	2,789	2,789	2,789	2,750	61,600
September 03, 2026	2,780	2,778	2,778	2,803	2,772	66,200
September 02, 2026	2,813	2,780	2,780	2,813	2,772	96,600
September 01, 2026	2,794	2,803	2,803	2,839	2,782	136,300
August 31, 2026	2,800	2,804	2,804	2,824	2,775	113,200
August 28, 2026	2,792	2,808	2,808	2,816	2,774	204,000
August 27, 2026	2,871	2,877	2,877	2,889	2,855	215,500
August 26, 2026	2,864	2,864	2,864	2,879	2,855	94,600
August 25, 2026	2,875	2,876	2,876	2,894	2,864	112,200
August 24, 2026	2,880	2,872	2,872	2,896	2,862	81,400
August 21, 2026	2,829	2,871	2,871	2,871	2,829	110,400
August 20, 2026	2,806	2,840	2,840	2,840	2,805	81,000
August 19, 2026	2,800	2,801	2,801	2,809	2,782	108,600
August 18, 2026	2,799	2,795	2,795	2,815	2,781	104,400
August 17, 2026	2,830	2,801	2,801	2,830	2,796	122,500
August 14, 2026	2,830	2,835	2,835	2,847	2,814	142,900
August 13, 2026	2,798	2,833	2,833	2,836	2,790	92,600
August 12, 2026	2,795	2,794	2,794	2,800	2,765	88,700
August 10, 2026	2,778	2,785	2,785	2,810	2,764	116,200
August 07, 2026	2,749	2,769	2,769	2,786	2,741	77,600
August 06, 2026	2,730	2,749	2,749	2,763	2,723	89,400
August 05, 2026	2,712	2,714	2,714	2,725	2,699	89,900
August 04, 2026	2,711	2,713	2,713	2,725	2,701	119,700
August 03, 2026	2,803	2,711	2,711	2,803	2,711	158,000
July 31, 2026	2,835	2,785	2,785	2,839	2,783	103,800
July 30, 2026	2,857	2,845	2,845	2,864	2,816	113,500
July 29, 2026	2,848	2,871	2,871	2,871	2,825	112,000
July 28, 2026	2,850	2,833	2,833	2,858	2,817	93,000
July 27, 2026	2,803	2,835	2,835	2,841	2,800	137,200
July 24, 2026	2,765	2,781	2,781	2,788	2,741	102,900
July 23, 2026	2,744	2,766	2,766	2,780	2,728	145,800
July 22, 2026	2,700	2,745	2,745	2,746	2,694	138,800
July 21, 2026	2,690	2,692	2,692	2,720	2,676	127,600
July 17, 2026	2,675	2,659	2,659	2,693	2,618	100,500
July 16, 2026	2,658	2,663	2,663	2,681	2,648	80,400
July 15, 2026	2,645	2,658	2,658	2,675	2,636	88,700
July 14, 2026	2,640	2,642	2,642	2,661	2,628	94,300
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