Nippon Beet Sugar Manufacturing Co., Ltd. 2108
TSE · Japan · Process Industries
¥1,793.00-19.00 (-1.05%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,796.00 | -0.88% | ¥1,803.00 | ¥1,810.00 | ¥1,790.00 | 24.20K |
| 2026-10-01 | ¥1,812.00 | -0.11% | ¥1,814.00 | ¥1,821.00 | ¥1,782.00 | 126.70K |
| 2026-09-30 | ¥1,814.00 | +2.54% | ¥1,789.00 | ¥1,817.00 | ¥1,765.00 | 170.40K |
| 2026-09-29 | ¥1,769.00 | +2.06% | ¥1,734.00 | ¥1,769.00 | ¥1,714.00 | 160.40K |
| 2026-09-28 | ¥1,733.33 | -1.33% | ¥1,766.67 | ¥1,766.67 | ¥1,733.33 | 138.00K |
| 2026-09-25 | ¥1,756.67 | +0.76% | ¥1,763.33 | ¥1,770.00 | ¥1,746.67 | 86.40K |
| 2026-09-24 | ¥1,743.33 | 0.00% | ¥1,750.00 | ¥1,760.00 | ¥1,733.33 | 107.70K |
| 2026-09-18 | ¥1,743.33 | -1.13% | ¥1,766.67 | ¥1,766.67 | ¥1,720.00 | 265.80K |
| 2026-09-17 | ¥1,763.33 | +1.73% | ¥1,753.33 | ¥1,770.00 | ¥1,740.00 | 93.60K |
| 2026-09-16 | ¥1,733.33 | +0.78% | ¥1,726.67 | ¥1,743.33 | ¥1,726.67 | 83.10K |
| 2026-09-15 | ¥1,720.00 | +0.58% | ¥1,710.00 | ¥1,726.67 | ¥1,706.67 | 59.10K |
| 2026-09-14 | ¥1,710.00 | -1.16% | ¥1,726.67 | ¥1,736.67 | ¥1,690.00 | 118.50K |
| 2026-09-11 | ¥1,730.00 | -1.14% | ¥1,736.67 | ¥1,756.67 | ¥1,723.33 | 111.30K |
| 2026-09-10 | ¥1,750.00 | -0.38% | ¥1,743.33 | ¥1,753.33 | ¥1,733.33 | 77.40K |
| 2026-09-09 | ¥1,756.67 | -0.38% | ¥1,760.00 | ¥1,773.33 | ¥1,743.33 | 75.30K |
| 2026-09-08 | ¥1,763.33 | -1.12% | ¥1,783.33 | ¥1,790.00 | ¥1,760.00 | 77.70K |
| 2026-09-07 | ¥1,783.33 | -0.93% | ¥1,803.33 | ¥1,810.00 | ¥1,776.67 | 97.50K |
| 2026-09-04 | ¥1,800.00 | -1.10% | ¥1,820.00 | ¥1,826.67 | ¥1,786.67 | 104.40K |
| 2026-09-03 | ¥1,820.00 | +0.18% | ¥1,830.00 | ¥1,830.00 | ¥1,796.67 | 107.10K |
| 2026-09-02 | ¥1,816.67 | 0.00% | ¥1,816.67 | ¥1,830.00 | ¥1,790.00 | 153.90K |
| 2026-09-01 | ¥1,816.67 | +0.37% | ¥1,820.00 | ¥1,826.67 | ¥1,783.33 | 178.80K |
| 2026-08-31 | ¥1,810.00 | +0.37% | ¥1,803.33 | ¥1,820.00 | ¥1,800.00 | 105.30K |
| 2026-08-28 | ¥1,803.33 | -1.28% | ¥1,826.67 | ¥1,833.33 | ¥1,793.33 | 172.80K |
| 2026-08-27 | ¥1,826.67 | -2.84% | ¥1,876.67 | ¥1,886.67 | ¥1,826.67 | 185.40K |
| 2026-08-26 | ¥1,880.00 | -2.08% | ¥1,933.33 | ¥1,946.67 | ¥1,866.67 | 93.60K |
| 2026-08-25 | ¥1,920.00 | -1.20% | ¥1,976.67 | ¥1,980.00 | ¥1,903.33 | 146.10K |
| 2026-08-24 | ¥1,943.33 | +0.34% | ¥1,993.33 | ¥1,993.33 | ¥1,933.33 | 246.30K |
| 2026-08-21 | ¥1,936.67 | +4.12% | ¥1,893.33 | ¥1,960.00 | ¥1,866.67 | 189.90K |
| 2026-08-20 | ¥1,860.00 | +1.64% | ¥1,833.33 | ¥1,880.00 | ¥1,816.67 | 112.80K |
| 2026-08-19 | ¥1,830.00 | +1.10% | ¥1,803.33 | ¥1,846.67 | ¥1,790.00 | 110.40K |
| 2026-08-18 | ¥1,810.00 | +0.93% | ¥1,790.00 | ¥1,823.33 | ¥1,790.00 | 62.70K |
| 2026-08-17 | ¥1,793.33 | -1.10% | ¥1,823.33 | ¥1,833.33 | ¥1,786.67 | 54.00K |
| 2026-08-14 | ¥1,813.33 | +0.18% | ¥1,810.00 | ¥1,826.67 | ¥1,796.67 | 54.60K |
| 2026-08-13 | ¥1,810.00 | +0.74% | ¥1,813.33 | ¥1,816.67 | ¥1,766.67 | 87.90K |
| 2026-08-12 | ¥1,796.67 | +2.08% | ¥1,733.33 | ¥1,810.00 | ¥1,703.33 | 130.20K |
| 2026-08-10 | ¥1,760.00 | +2.13% | ¥1,733.33 | ¥1,780.00 | ¥1,710.00 | 125.70K |
| 2026-08-07 | ¥1,723.33 | +0.78% | ¥1,710.00 | ¥1,730.00 | ¥1,706.67 | 39.30K |
| 2026-08-06 | ¥1,710.00 | +2.19% | ¥1,673.33 | ¥1,713.33 | ¥1,673.33 | 44.10K |
| 2026-08-05 | ¥1,673.33 | +0.60% | ¥1,663.33 | ¥1,680.00 | ¥1,663.33 | 43.80K |
| 2026-08-04 | ¥1,663.33 | -1.19% | ¥1,673.33 | ¥1,680.00 | ¥1,653.33 | 76.80K |
| 2026-08-03 | ¥1,683.33 | +0.20% | ¥1,673.33 | ¥1,690.00 | ¥1,626.67 | 105.90K |
| 2026-07-31 | ¥1,680.00 | -1.37% | ¥1,683.33 | ¥1,733.33 | ¥1,643.33 | 91.50K |
| 2026-07-30 | ¥1,703.33 | -2.67% | ¥1,730.00 | ¥1,730.00 | ¥1,700.00 | 73.20K |
| 2026-07-29 | ¥1,750.00 | +2.54% | ¥1,716.67 | ¥1,760.00 | ¥1,690.00 | 127.80K |
| 2026-07-28 | ¥1,706.67 | +0.59% | ¥1,716.67 | ¥1,716.67 | ¥1,680.00 | 98.10K |
| 2026-07-27 | ¥1,696.67 | +2.62% | ¥1,653.33 | ¥1,710.00 | ¥1,653.33 | 96.60K |
| 2026-07-24 | ¥1,653.33 | +0.71% | ¥1,631.67 | ¥1,658.33 | ¥1,623.33 | 126.00K |
| 2026-07-23 | ¥1,641.67 | +4.68% | ¥1,570.00 | ¥1,676.67 | ¥1,563.33 | 168.60K |
| 2026-07-22 | ¥1,568.33 | +0.11% | ¥1,581.67 | ¥1,581.67 | ¥1,558.33 | 53.70K |
| 2026-07-21 | ¥1,566.67 | +1.18% | ¥1,550.00 | ¥1,590.00 | ¥1,550.00 | 73.80K |
| 2026-07-17 | ¥1,548.33 | -1.06% | ¥1,565.00 | ¥1,578.33 | ¥1,540.00 | 68.10K |
| 2026-07-16 | ¥1,565.00 | -1.57% | ¥1,596.67 | ¥1,596.67 | ¥1,565.00 | 56.10K |
| 2026-07-15 | ¥1,590.00 | +0.95% | ¥1,578.33 | ¥1,591.67 | ¥1,573.33 | 37.20K |
| 2026-07-14 | ¥1,575.00 | +0.75% | ¥1,566.67 | ¥1,588.33 | ¥1,566.67 | 33.00K |
| 2026-07-13 | ¥1,563.33 | -0.64% | ¥1,595.00 | ¥1,601.67 | ¥1,563.33 | 73.20K |
| 2026-07-10 | ¥1,573.33 | -2.38% | ¥1,611.67 | ¥1,616.67 | ¥1,573.33 | 83.40K |
| 2026-07-09 | ¥1,611.67 | -1.73% | ¥1,638.33 | ¥1,648.33 | ¥1,606.67 | 60.30K |
| 2026-07-08 | ¥1,640.00 | +0.41% | ¥1,633.33 | ¥1,655.00 | ¥1,633.33 | 38.10K |
| 2026-07-07 | ¥1,633.33 | -0.61% | ¥1,666.67 | ¥1,666.67 | ¥1,628.33 | 49.20K |
| 2026-07-06 | ¥1,643.33 | -0.90% | ¥1,660.00 | ¥1,676.67 | ¥1,638.33 | 80.70K |
| 2026-07-03 | ¥1,658.33 | +1.74% | ¥1,651.67 | ¥1,683.33 | ¥1,651.67 | 114.90K |
| 2026-07-02 | ¥1,630.00 | +4.49% | ¥1,578.33 | ¥1,653.33 | ¥1,570.00 | 141.90K |
| 2026-07-01 | ¥1,560.00 | -1.58% | ¥1,575.00 | ¥1,575.00 | ¥1,545.00 | 190.80K |
| 2026-06-30 | ¥1,585.00 | +1.93% | ¥1,560.00 | ¥1,600.00 | ¥1,550.00 | 101.40K |
| 2026-06-29 | ¥1,555.00 | -0.32% | ¥1,570.00 | ¥1,581.67 | ¥1,538.33 | 119.10K |
| 2026-06-26 | ¥1,560.00 | 0.00% | ¥1,566.67 | ¥1,583.33 | ¥1,543.33 | 96.60K |
| 2026-06-25 | ¥1,560.00 | +2.41% | ¥1,550.00 | ¥1,576.67 | ¥1,536.67 | 137.10K |
| 2026-06-24 | ¥1,523.33 | +0.66% | ¥1,501.67 | ¥1,541.67 | ¥1,501.67 | 51.60K |
| 2026-06-23 | ¥1,513.33 | -1.20% | ¥1,540.00 | ¥1,553.33 | ¥1,511.67 | 39.90K |
| 2026-06-22 | ¥1,531.67 | -0.11% | ¥1,553.33 | ¥1,553.33 | ¥1,531.67 | 40.20K |
| 2026-06-19 | ¥1,533.33 | +0.44% | ¥1,548.33 | ¥1,556.67 | ¥1,526.67 | 44.10K |
| 2026-06-18 | ¥1,526.67 | +1.78% | ¥1,523.33 | ¥1,560.00 | ¥1,513.33 | 72.00K |
| 2026-06-17 | ¥1,500.00 | 0.00% | ¥1,513.33 | ¥1,531.67 | ¥1,500.00 | 44.70K |
| 2026-06-16 | ¥1,500.00 | -1.42% | ¥1,521.67 | ¥1,523.33 | ¥1,493.33 | 63.30K |
| 2026-06-15 | ¥1,521.67 | -0.11% | ¥1,546.67 | ¥1,550.00 | ¥1,515.00 | 63.90K |
| 2026-06-12 | ¥1,523.33 | -0.11% | ¥1,523.33 | ¥1,546.67 | ¥1,500.00 | 118.20K |
| 2026-06-11 | ¥1,525.00 | +1.78% | ¥1,505.00 | ¥1,531.67 | ¥1,485.00 | 78.90K |
| 2026-06-10 | ¥1,498.33 | -0.66% | ¥1,493.33 | ¥1,520.00 | ¥1,490.00 | 81.30K |
| 2026-06-09 | ¥1,508.33 | +2.72% | ¥1,483.33 | ¥1,513.33 | ¥1,483.33 | 91.20K |
| 2026-06-08 | ¥1,468.33 | +2.09% | ¥1,418.33 | ¥1,475.00 | ¥1,418.33 | 104.10K |
| 2026-06-05 | ¥1,438.33 | +2.37% | ¥1,413.33 | ¥1,445.00 | ¥1,413.33 | 54.30K |
| 2026-06-04 | ¥1,405.00 | -0.59% | ¥1,420.00 | ¥1,420.00 | ¥1,386.67 | 36.00K |
| 2026-06-03 | ¥1,413.33 | +2.42% | ¥1,400.00 | ¥1,423.33 | ¥1,381.67 | 57.60K |
| 2026-06-02 | ¥1,380.00 | -0.72% | ¥1,390.00 | ¥1,390.00 | ¥1,368.33 | 79.20K |
| 2026-06-01 | ¥1,390.00 | -2.57% | ¥1,426.67 | ¥1,426.67 | ¥1,376.67 | 120.00K |
| 2026-05-29 | ¥1,426.67 | +0.82% | ¥1,415.00 | ¥1,446.67 | ¥1,415.00 | 74.10K |
| 2026-05-28 | ¥1,415.00 | -0.47% | ¥1,413.33 | ¥1,425.00 | ¥1,401.67 | 72.00K |
| 2026-05-27 | ¥1,421.67 | -1.16% | ¥1,420.00 | ¥1,435.00 | ¥1,410.00 | 92.10K |
| 2026-05-26 | ¥1,438.33 | -0.12% | ¥1,440.00 | ¥1,440.00 | ¥1,425.00 | 48.00K |
| 2026-05-25 | ¥1,440.00 | +0.93% | ¥1,433.33 | ¥1,451.67 | ¥1,426.67 | 62.70K |