Stock listing
Tokyo:2918 Warabeya Nichiyo Holdings Co., Ltd. (わらべや日洋ホールディングス) 株価
Follow Warabeya Nichiyo Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:2918
¥2,674.00 JPY +40.00 (+1.5%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,634.00 – ¥2,685.00 JPYNov 4, 2026
- Volume
- 130,500 sharesNov 4, 2026
- Market cap
- ¥47.13B JPYAt the close on Nov 4, 2026 · price × 17.63M shares outstanding
- Traded on an average day
- ¥292.3M JPYMedian day 92,600 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:2918 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,674.00 | +40.00 | +1.5% | ¥2,644.00 | ¥2,685.00 | ¥2,634.00 | 130,500 | |
| ¥2,634.00 | +8.00 | +0.3% | ¥2,626.00 | ¥2,665.00 | ¥2,614.00 | 122,000 | |
| ¥2,626.00 | +48.00 | +1.9% | ¥2,583.00 | ¥2,638.00 | ¥2,562.00 | 108,500 | |
| ¥2,578.00 | +31.00 | +1.2% | ¥2,530.00 | ¥2,578.00 | ¥2,522.00 | 260,300 | |
| ¥2,547.00 | -78.00 | -3.0% | ¥2,621.00 | ¥2,625.00 | ¥2,547.00 | 83,200 | |
| ¥2,625.00 | -36.00 | -1.4% | ¥2,660.00 | ¥2,660.00 | ¥2,610.00 | 62,300 | |
| ¥2,661.00 | -7.00 | -0.3% | ¥2,665.00 | ¥2,676.00 | ¥2,648.00 | 75,600 | |
| ¥2,668.00 | 0.00 | 0.0% | ¥2,663.00 | ¥2,707.00 | ¥2,654.00 | 72,500 | |
| ¥2,668.00 | +30.00 | +1.1% | ¥2,654.00 | ¥2,696.00 | ¥2,641.00 | 76,000 | |
| ¥2,638.00 | +3.00 | +0.1% | ¥2,621.00 | ¥2,643.00 | ¥2,615.00 | 81,200 | |
| ¥2,635.00 | -27.00 | -1.0% | ¥2,657.00 | ¥2,681.00 | ¥2,628.00 | 64,400 | |
| ¥2,662.00 | +9.00 | +0.3% | ¥2,632.00 | ¥2,677.00 | ¥2,632.00 | 85,300 | |
| ¥2,653.00 | +31.00 | +1.2% | ¥2,618.00 | ¥2,675.00 | ¥2,618.00 | 90,300 | |
| ¥2,622.00 | +39.00 | +1.5% | ¥2,578.00 | ¥2,623.00 | ¥2,565.00 | 113,000 | |
| ¥2,583.00 | -38.00 | -1.4% | ¥2,612.00 | ¥2,612.00 | ¥2,573.00 | 91,000 | |
| ¥2,621.00 | +67.00 | +2.6% | ¥2,565.00 | ¥2,630.00 | ¥2,556.00 | 151,100 | |
| ¥2,554.00 | +44.00 | +1.8% | ¥2,510.00 | ¥2,559.00 | ¥2,510.00 | 142,200 | |
| ¥2,510.00 | -103.00 | -3.9% | ¥2,475.00 | ¥2,535.00 | ¥2,456.00 | 542,500 | |
| ¥2,613.00 | -31.00 | -1.2% | ¥2,640.00 | ¥2,659.00 | ¥2,613.00 | 145,300 | |
| ¥2,644.00 | +6.00 | +0.2% | ¥2,648.00 | ¥2,663.00 | ¥2,639.00 | 119,000 | |
| ¥2,638.00 | +5.00 | +0.2% | ¥2,626.00 | ¥2,648.00 | ¥2,616.00 | 144,700 | |
| ¥2,633.00 | -51.00 | -1.9% | ¥2,684.00 | ¥2,684.00 | ¥2,628.00 | 127,800 | |
| ¥2,684.00 | -18.00 | -0.7% | ¥2,691.00 | ¥2,691.00 | ¥2,673.00 | 88,900 | |
| ¥2,702.00 | +17.00 | +0.6% | ¥2,685.00 | ¥2,717.00 | ¥2,661.00 | 116,800 | |
| ¥2,685.00 | -50.00 | -1.8% | ¥2,707.00 | ¥2,718.00 | ¥2,676.00 | 98,200 | |
| ¥2,735.00 | +16.00 | +0.6% | ¥2,720.00 | ¥2,743.00 | ¥2,720.00 | 70,400 | |
| ¥2,719.00 | +17.00 | +0.6% | ¥2,712.00 | ¥2,725.00 | ¥2,704.00 | 65,300 | |
| ¥2,702.00 | -15.00 | -0.6% | ¥2,712.00 | ¥2,719.00 | ¥2,696.00 | 102,100 | |
| ¥2,717.00 | -49.00 | -1.8% | ¥2,767.00 | ¥2,767.00 | ¥2,717.00 | 61,900 | |
| ¥2,766.00 | +21.00 | +0.8% | ¥2,748.00 | ¥2,780.00 | ¥2,748.00 | 41,200 | |
| ¥2,745.00 | -13.00 | -0.5% | ¥2,749.00 | ¥2,778.00 | ¥2,745.00 | 47,100 | |
| ¥2,758.00 | +14.00 | +0.5% | ¥2,757.00 | ¥2,768.00 | ¥2,741.00 | 55,300 | |
| ¥2,744.00 | +25.00 | +0.9% | ¥2,734.00 | ¥2,748.00 | ¥2,724.00 | 57,600 | |
| ¥2,719.00 | -22.00 | -0.8% | ¥2,715.00 | ¥2,735.00 | ¥2,699.00 | 103,600 | |
| ¥2,741.00 | +4.00 | +0.1% | ¥2,730.00 | ¥2,749.00 | ¥2,711.00 | 73,700 | |
| ¥2,737.00 | -19.00 | -0.7% | ¥2,736.00 | ¥2,753.00 | ¥2,718.00 | 68,600 | |
| ¥2,756.00 | +12.00 | +0.4% | ¥2,739.00 | ¥2,763.00 | ¥2,724.00 | 73,000 | |
| ¥2,744.00 | -45.00 | -1.6% | ¥2,770.00 | ¥2,773.00 | ¥2,741.00 | 59,000 | |
| ¥2,789.00 | +11.00 | +0.4% | ¥2,766.00 | ¥2,789.00 | ¥2,750.00 | 61,600 | |
| ¥2,778.00 | -2.00 | -0.1% | ¥2,780.00 | ¥2,803.00 | ¥2,772.00 | 66,200 | |
| ¥2,780.00 | -23.00 | -0.8% | ¥2,813.00 | ¥2,813.00 | ¥2,772.00 | 96,600 | |
| ¥2,803.00 | -1.00 | 0.0% | ¥2,794.00 | ¥2,839.00 | ¥2,782.00 | 136,300 | |
| ¥2,804.00 | -4.00 | -0.1% | ¥2,800.00 | ¥2,824.00 | ¥2,775.00 | 113,200 | |
| ¥2,808.00 | -69.00 | -2.4% | ¥2,792.00 | ¥2,816.00 | ¥2,774.00 | 204,000 | |
| ¥2,877.00 | +13.00 | +0.5% | ¥2,871.00 | ¥2,889.00 | ¥2,855.00 | 215,500 | |
| ¥2,864.00 | -12.00 | -0.4% | ¥2,864.00 | ¥2,879.00 | ¥2,855.00 | 94,600 | |
| ¥2,876.00 | +4.00 | +0.1% | ¥2,875.00 | ¥2,894.00 | ¥2,864.00 | 112,200 | |
| ¥2,872.00 | +1.00 | 0.0% | ¥2,880.00 | ¥2,896.00 | ¥2,862.00 | 81,400 | |
| ¥2,871.00 | +31.00 | +1.1% | ¥2,829.00 | ¥2,871.00 | ¥2,829.00 | 110,400 | |
| ¥2,840.00 | +39.00 | +1.4% | ¥2,806.00 | ¥2,840.00 | ¥2,805.00 | 81,000 | |
| ¥2,801.00 | +6.00 | +0.2% | ¥2,800.00 | ¥2,809.00 | ¥2,782.00 | 108,600 | |
| ¥2,795.00 | -6.00 | -0.2% | ¥2,799.00 | ¥2,815.00 | ¥2,781.00 | 104,400 | |
| ¥2,801.00 | -34.00 | -1.2% | ¥2,830.00 | ¥2,830.00 | ¥2,796.00 | 122,500 | |
| ¥2,835.00 | +2.00 | +0.1% | ¥2,830.00 | ¥2,847.00 | ¥2,814.00 | 142,900 | |
| ¥2,833.00 | +39.00 | +1.4% | ¥2,798.00 | ¥2,836.00 | ¥2,790.00 | 92,600 | |
| ¥2,794.00 | +9.00 | +0.3% | ¥2,795.00 | ¥2,800.00 | ¥2,765.00 | 88,700 | |
| ¥2,785.00 | +16.00 | +0.6% | ¥2,778.00 | ¥2,810.00 | ¥2,764.00 | 116,200 | |
| ¥2,769.00 | +20.00 | +0.7% | ¥2,749.00 | ¥2,786.00 | ¥2,741.00 | 77,600 | |
| ¥2,749.00 | +35.00 | +1.3% | ¥2,730.00 | ¥2,763.00 | ¥2,723.00 | 89,400 | |
| ¥2,714.00 | +1.00 | 0.0% | ¥2,712.00 | ¥2,725.00 | ¥2,699.00 | 89,900 | |
| ¥2,713.00 | +2.00 | +0.1% | ¥2,711.00 | ¥2,725.00 | ¥2,701.00 | 119,700 |
- Ticker
- Tokyo:2918
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 9, 2026
[Delayed]Financial Results Briefing for the 2nd Quarter of the Fiscal Year Ending February 28, 2027
Latest deck · Oct 7, 2026
Q2 FY2027 Earnings Presentation
Earnings · 25 slides
Latest news
[Delayed]Financial Results Briefing for the 2nd Quarter of the Fiscal Year Ending February 28, 2027
Oct 9, 2026
Closed ¥2,554.00 (+1.8%) on Oct 9, 2026
Summary of Consolidated Financial Results for the Six Months Ended August 31, 2026
Oct 7, 2026
Closed ¥2,613.00 (-1.2%) on Oct 7, 2026
(Revision of Disclosed Matter) Notice Concerning the Decision Not to Commence Operations at a Plant in the Midwest Area of the U.S.
Oct 7, 2026
Closed ¥2,613.00 (-1.2%) on Oct 7, 2026
Notice Regarding Revision to Full-Year Consolidated Financial Forecast
Oct 7, 2026
Closed ¥2,613.00 (-1.2%) on Oct 7, 2026
Notice Regarding Organizational Changes and Changes in Officers
Aug 24, 2026
Closed ¥2,872.00 (0.0%) on Aug 24, 2026
Summary of Consolidated Financial Results for the Three Months Ended May 31, 2026
Jul 7, 2026
Closed ¥2,689.00 (-0.9%) on Jul 7, 2026
Decks
Q2 FY2027 Earnings Presentation
Earnings · 25 slides · Oct 7, 2026
FY2026 Earnings Presentation
Earnings · 27 slides · Apr 8, 2026
Q2 FY2026 Earnings Presentation
Earnings · 26 slides · Oct 7, 2025
FY2025 Earnings Presentation
Earnings · 28 slides · Apr 10, 2025
Warabeya Nichiyo Holdings Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 6 in the last 12 months · 24 in all · newest Oct 9, 2026 · oldest 2021
- Decks
- 29 decks · latest Oct 7, 2026
Log in to ask 6ix AI your own questions about Warabeya Nichiyo Holdings Co., Ltd.