WARABEYA NICHIYO HOLDINGS Co., Ltd. 2918
TSE · Japan · Consumer Non-Durables
¥2,633.00-51.00 (-1.90%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥2,633.00 | -1.90% | ¥2,684.00 | ¥2,684.00 | ¥2,628.00 | 127.80K |
| 2026-10-01 | ¥2,684.00 | -0.67% | ¥2,691.00 | ¥2,691.00 | ¥2,673.00 | 88.90K |
| 2026-09-30 | ¥2,702.00 | +0.63% | ¥2,685.00 | ¥2,717.00 | ¥2,661.00 | 116.80K |
| 2026-09-29 | ¥2,685.00 | -1.83% | ¥2,707.00 | ¥2,718.00 | ¥2,676.00 |
| 98.20K |
| 2026-09-28 | ¥2,735.00 | +0.59% | ¥2,720.00 | ¥2,743.00 | ¥2,720.00 | 70.40K |
| 2026-09-25 | ¥2,719.00 | +0.63% | ¥2,712.00 | ¥2,725.00 | ¥2,704.00 | 65.30K |
| 2026-09-24 | ¥2,702.00 | -0.55% | ¥2,712.00 | ¥2,719.00 | ¥2,696.00 | 102.10K |
| 2026-09-18 | ¥2,717.00 | -1.77% | ¥2,767.00 | ¥2,767.00 | ¥2,717.00 | 61.90K |
| 2026-09-17 | ¥2,766.00 | +0.77% | ¥2,748.00 | ¥2,780.00 | ¥2,748.00 | 41.20K |
| 2026-09-16 | ¥2,745.00 | -0.47% | ¥2,749.00 | ¥2,778.00 | ¥2,745.00 | 47.10K |
| 2026-09-15 | ¥2,758.00 | +0.51% | ¥2,757.00 | ¥2,768.00 | ¥2,741.00 | 55.30K |
| 2026-09-14 | ¥2,744.00 | +0.92% | ¥2,734.00 | ¥2,748.00 | ¥2,724.00 | 57.60K |
| 2026-09-11 | ¥2,719.00 | -0.80% | ¥2,715.00 | ¥2,735.00 | ¥2,699.00 | 103.60K |
| 2026-09-10 | ¥2,741.00 | +0.15% | ¥2,730.00 | ¥2,749.00 | ¥2,711.00 | 73.70K |
| 2026-09-09 | ¥2,737.00 | -0.69% | ¥2,736.00 | ¥2,753.00 | ¥2,718.00 | 68.60K |
| 2026-09-08 | ¥2,756.00 | +0.44% | ¥2,739.00 | ¥2,763.00 | ¥2,724.00 | 73.00K |
| 2026-09-07 | ¥2,744.00 | -1.61% | ¥2,770.00 | ¥2,773.00 | ¥2,741.00 | 59.00K |
| 2026-09-04 | ¥2,789.00 | +0.40% | ¥2,766.00 | ¥2,789.00 | ¥2,750.00 | 61.60K |
| 2026-09-03 | ¥2,778.00 | -0.07% | ¥2,780.00 | ¥2,803.00 | ¥2,772.00 | 66.20K |
| 2026-09-02 | ¥2,780.00 | -0.82% | ¥2,813.00 | ¥2,813.00 | ¥2,772.00 | 96.60K |
| 2026-09-01 | ¥2,803.00 | -0.04% | ¥2,794.00 | ¥2,839.00 | ¥2,782.00 | 136.30K |
| 2026-08-31 | ¥2,804.00 | -0.14% | ¥2,800.00 | ¥2,824.00 | ¥2,775.00 | 113.20K |
| 2026-08-28 | ¥2,808.00 | -2.40% | ¥2,792.00 | ¥2,816.00 | ¥2,774.00 | 204.00K |
| 2026-08-27 | ¥2,877.00 | +0.45% | ¥2,871.00 | ¥2,889.00 | ¥2,855.00 | 215.50K |
| 2026-08-26 | ¥2,864.00 | -0.42% | ¥2,864.00 | ¥2,879.00 | ¥2,855.00 | 94.60K |
| 2026-08-25 | ¥2,876.00 | +0.14% | ¥2,875.00 | ¥2,894.00 | ¥2,864.00 | 112.20K |
| 2026-08-24 | ¥2,872.00 | +0.03% | ¥2,880.00 | ¥2,896.00 | ¥2,862.00 | 81.40K |
| 2026-08-21 | ¥2,871.00 | +1.09% | ¥2,829.00 | ¥2,871.00 | ¥2,829.00 | 110.40K |
| 2026-08-20 | ¥2,840.00 | +1.39% | ¥2,806.00 | ¥2,840.00 | ¥2,805.00 | 81.00K |
| 2026-08-19 | ¥2,801.00 | +0.21% | ¥2,800.00 | ¥2,809.00 | ¥2,782.00 | 108.60K |
| 2026-08-18 | ¥2,795.00 | -0.21% | ¥2,799.00 | ¥2,815.00 | ¥2,781.00 | 104.40K |
| 2026-08-17 | ¥2,801.00 | -1.20% | ¥2,830.00 | ¥2,830.00 | ¥2,796.00 | 122.50K |
| 2026-08-14 | ¥2,835.00 | +0.07% | ¥2,830.00 | ¥2,847.00 | ¥2,814.00 | 142.90K |
| 2026-08-13 | ¥2,833.00 | +1.40% | ¥2,798.00 | ¥2,836.00 | ¥2,790.00 | 92.60K |
| 2026-08-12 | ¥2,794.00 | +0.32% | ¥2,795.00 | ¥2,800.00 | ¥2,765.00 | 88.70K |
| 2026-08-10 | ¥2,785.00 | +0.58% | ¥2,778.00 | ¥2,810.00 | ¥2,764.00 | 116.20K |
| 2026-08-07 | ¥2,769.00 | +0.73% | ¥2,749.00 | ¥2,786.00 | ¥2,741.00 | 77.60K |
| 2026-08-06 | ¥2,749.00 | +1.29% | ¥2,730.00 | ¥2,763.00 | ¥2,723.00 | 89.40K |
| 2026-08-05 | ¥2,714.00 | +0.04% | ¥2,712.00 | ¥2,725.00 | ¥2,699.00 | 89.90K |
| 2026-08-04 | ¥2,713.00 | +0.07% | ¥2,711.00 | ¥2,725.00 | ¥2,701.00 | 119.70K |
| 2026-08-03 | ¥2,711.00 | -2.66% | ¥2,803.00 | ¥2,803.00 | ¥2,711.00 | 158.00K |
| 2026-07-31 | ¥2,785.00 | -2.11% | ¥2,835.00 | ¥2,839.00 | ¥2,783.00 | 103.80K |
| 2026-07-30 | ¥2,845.00 | -0.91% | ¥2,857.00 | ¥2,864.00 | ¥2,816.00 | 113.50K |
| 2026-07-29 | ¥2,871.00 | +1.34% | ¥2,848.00 | ¥2,871.00 | ¥2,825.00 | 112.00K |
| 2026-07-28 | ¥2,833.00 | -0.07% | ¥2,850.00 | ¥2,858.00 | ¥2,817.00 | 93.00K |
| 2026-07-27 | ¥2,835.00 | +1.94% | ¥2,803.00 | ¥2,841.00 | ¥2,800.00 | 137.20K |
| 2026-07-24 | ¥2,781.00 | +0.54% | ¥2,765.00 | ¥2,788.00 | ¥2,741.00 | 102.90K |
| 2026-07-23 | ¥2,766.00 | +0.77% | ¥2,744.00 | ¥2,780.00 | ¥2,728.00 | 145.80K |
| 2026-07-22 | ¥2,745.00 | +1.97% | ¥2,700.00 | ¥2,746.00 | ¥2,694.00 | 138.80K |
| 2026-07-21 | ¥2,692.00 | +1.24% | ¥2,690.00 | ¥2,720.00 | ¥2,676.00 | 127.60K |
| 2026-07-17 | ¥2,659.00 | -0.15% | ¥2,675.00 | ¥2,693.00 | ¥2,618.00 | 100.50K |
| 2026-07-16 | ¥2,663.00 | +0.19% | ¥2,658.00 | ¥2,681.00 | ¥2,648.00 | 80.40K |
| 2026-07-15 | ¥2,658.00 | +0.61% | ¥2,645.00 | ¥2,675.00 | ¥2,636.00 | 88.70K |
| 2026-07-14 | ¥2,642.00 | +0.84% | ¥2,640.00 | ¥2,661.00 | ¥2,628.00 | 94.30K |
| 2026-07-13 | ¥2,620.00 | -0.42% | ¥2,650.00 | ¥2,663.00 | ¥2,619.00 | 114.60K |
| 2026-07-10 | ¥2,631.00 | +0.50% | ¥2,625.00 | ¥2,646.00 | ¥2,606.00 | 109.80K |
| 2026-07-09 | ¥2,618.00 | -0.76% | ¥2,636.00 | ¥2,637.00 | ¥2,591.00 | 152.90K |
| 2026-07-08 | ¥2,638.00 | -1.90% | ¥2,580.00 | ¥2,670.00 | ¥2,562.00 | 292.40K |
| 2026-07-07 | ¥2,689.00 | -0.88% | ¥2,711.00 | ¥2,720.00 | ¥2,685.00 | 100.30K |
| 2026-07-06 | ¥2,713.00 | +1.80% | ¥2,686.00 | ¥2,723.00 | ¥2,680.00 | 153.30K |
| 2026-07-03 | ¥2,665.00 | +1.95% | ¥2,650.00 | ¥2,672.00 | ¥2,647.00 | 67.80K |
| 2026-07-02 | ¥2,614.00 | +0.89% | ¥2,592.00 | ¥2,648.00 | ¥2,592.00 | 65.20K |
| 2026-07-01 | ¥2,591.00 | -1.63% | ¥2,614.00 | ¥2,614.00 | ¥2,579.00 | 103.40K |
| 2026-06-30 | ¥2,634.00 | -0.34% | ¥2,650.00 | ¥2,669.00 | ¥2,612.00 | 82.20K |
| 2026-06-29 | ¥2,643.00 | +1.46% | ¥2,625.00 | ¥2,648.00 | ¥2,611.00 | 59.70K |
| 2026-06-26 | ¥2,605.00 | +1.68% | ¥2,581.00 | ¥2,605.00 | ¥2,568.00 | 46.70K |
| 2026-06-25 | ¥2,562.00 | +0.39% | ¥2,572.00 | ¥2,575.00 | ¥2,550.00 | 40.60K |
| 2026-06-24 | ¥2,552.00 | +0.28% | ¥2,550.00 | ¥2,569.00 | ¥2,550.00 | 42.80K |
| 2026-06-23 | ¥2,545.00 | -0.24% | ¥2,543.00 | ¥2,554.00 | ¥2,534.00 | 56.60K |
| 2026-06-22 | ¥2,551.00 | -0.51% | ¥2,554.00 | ¥2,566.00 | ¥2,537.00 | 73.80K |
| 2026-06-19 | ¥2,564.00 | -0.08% | ¥2,569.00 | ¥2,576.00 | ¥2,547.00 | 42.90K |
| 2026-06-18 | ¥2,566.00 | +0.16% | ¥2,560.00 | ¥2,579.00 | ¥2,549.00 | 37.20K |
| 2026-06-17 | ¥2,562.00 | -0.27% | ¥2,561.00 | ¥2,592.00 | ¥2,561.00 | 44.80K |
| 2026-06-16 | ¥2,569.00 | -1.04% | ¥2,584.00 | ¥2,587.00 | ¥2,558.00 | 42.80K |
| 2026-06-15 | ¥2,596.00 | +0.54% | ¥2,603.00 | ¥2,611.00 | ¥2,588.00 | 56.60K |
| 2026-06-12 | ¥2,582.00 | +0.16% | ¥2,592.00 | ¥2,595.00 | ¥2,557.00 | 63.00K |
| 2026-06-11 | ¥2,578.00 | -0.31% | ¥2,573.00 | ¥2,581.00 | ¥2,549.00 | 61.70K |
| 2026-06-10 | ¥2,586.00 | -0.19% | ¥2,592.00 | ¥2,614.00 | ¥2,575.00 | 55.40K |
| 2026-06-09 | ¥2,591.00 | +0.23% | ¥2,599.00 | ¥2,617.00 | ¥2,586.00 | 68.20K |
| 2026-06-08 | ¥2,585.00 | +0.27% | ¥2,552.00 | ¥2,608.00 | ¥2,550.00 | 75.90K |
| 2026-06-05 | ¥2,578.00 | +1.38% | ¥2,555.00 | ¥2,601.00 | ¥2,551.00 | 62.70K |
| 2026-06-04 | ¥2,543.00 | -2.19% | ¥2,577.00 | ¥2,584.00 | ¥2,540.00 | 70.80K |
| 2026-06-03 | ¥2,600.00 | +1.01% | ¥2,574.00 | ¥2,601.00 | ¥2,550.00 | 69.20K |
| 2026-06-02 | ¥2,574.00 | -1.61% | ¥2,597.00 | ¥2,597.00 | ¥2,560.00 | 103.70K |
| 2026-06-01 | ¥2,616.00 | -1.62% | ¥2,658.00 | ¥2,658.00 | ¥2,598.00 | 88.80K |
| 2026-05-29 | ¥2,659.00 | +1.41% | ¥2,630.00 | ¥2,683.00 | ¥2,616.00 | 60.60K |
| 2026-05-28 | ¥2,622.00 | +0.15% | ¥2,609.00 | ¥2,635.00 | ¥2,600.00 | 62.30K |
| 2026-05-27 | ¥2,618.00 | -0.19% | ¥2,621.00 | ¥2,625.00 | ¥2,595.00 | 94.70K |
| 2026-05-26 | ¥2,623.00 | -0.08% | ¥2,618.00 | ¥2,643.00 | ¥2,607.00 | 57.40K |
| 2026-05-25 | ¥2,625.00 | -0.79% | ¥2,664.00 | ¥2,664.00 | ¥2,601.00 | 133.10K |