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

2,694.00

-30(-1.10%)

Updated at May 14 11:30AM

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 ¥1,728.16 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,636.23, while ¥1000 invested 1 year ago would be worth ¥1,276.84. This corresponds to total returns of 72.82%, 63.62%, 27.68%, respectively, with annualized returns of 5.62%, 10.34%, 27.68%.

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
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
April 14, 2026	2,810	2,795	2,795	2,851	2,766	221,500
April 13, 2026	2,840	2,806	2,806	2,852	2,802	311,500
April 10, 2026	2,933	2,857	2,857	2,942	2,851	341,500
April 09, 2026	2,950	2,941	2,941	3,000	2,931	668,200
April 08, 2026	3,220	3,175	3,175	3,230	3,170	279,000
April 07, 2026	3,150	3,180	3,180	3,200	3,140	112,800
April 06, 2026	3,065	3,125	3,125	3,135	3,065	49,000
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	3,145	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	3,100	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	3,390.6	3,570	3,440	177,800
February 19, 2026	3,585	3,570	3,508.54	3,605	3,505	212,200
February 18, 2026	3,700	3,615	3,552.76	3,725	3,615	115,800
February 17, 2026	3,690	3,700	3,636.3	3,735	3,690	54,600
February 16, 2026	3,740	3,690	3,626.47	3,740	3,675	130,200
February 13, 2026	3,740	3,775	3,709.99	3,820	3,695	240,800
February 12, 2026	3,660	3,700	3,636.29	3,705	3,655	87,900
February 10, 2026	3,640	3,645	3,582.23	3,660	3,615	63,200