Australia markets closed

Nichiryo Baking Co., Ltd. (2218.S)

Sapporo - Sapporo Delayed price. Currency in JPY
Add to watchlist
2,336.00-6.00 (-0.26%)
At close: 03:45PM JST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20242,342.002,342.002,336.002,336.002,336.00400
13 June 20242,342.002,342.002,342.002,342.002,342.00-
12 June 20242,342.002,342.002,342.002,342.002,342.00200
11 June 20242,340.002,340.002,340.002,340.002,340.00200
10 June 20242,374.002,374.002,335.002,335.002,335.00700
07 June 20242,374.002,374.002,374.002,374.002,374.00100
06 June 20242,376.002,376.002,373.002,374.002,374.001,000
05 June 20242,332.002,332.002,332.002,332.002,332.00200
04 June 20242,331.002,331.002,331.002,331.002,331.00200
03 June 20242,331.002,331.002,321.002,331.002,331.00400
31 May 20242,321.002,331.002,321.002,331.002,331.00300
30 May 20242,331.002,377.002,331.002,377.002,377.00200
29 May 20242,330.002,331.002,330.002,331.002,331.00300
28 May 20242,376.002,376.002,376.002,376.002,376.00200
27 May 20242,377.002,377.002,377.002,377.002,377.00600
24 May 20242,377.002,377.002,377.002,377.002,377.00-
23 May 20242,377.002,377.002,377.002,377.002,377.00-
22 May 20242,377.002,377.002,377.002,377.002,377.00-
21 May 20242,377.002,377.002,377.002,377.002,377.00100
20 May 20242,380.002,380.002,377.002,377.002,377.00200
17 May 20242,380.002,380.002,380.002,380.002,380.00-
16 May 20242,380.002,380.002,380.002,380.002,380.00100
15 May 20242,380.002,380.002,380.002,380.002,380.00200
14 May 20242,380.002,380.002,380.002,380.002,380.00-
13 May 20242,380.002,380.002,380.002,380.002,380.00100
10 May 20242,380.002,380.002,380.002,380.002,380.00-
09 May 20242,380.002,380.002,380.002,380.002,380.00100
08 May 20242,400.002,400.002,400.002,400.002,400.00100
07 May 20242,420.002,420.002,419.002,419.002,419.00800
02 May 20242,284.002,420.002,270.002,420.002,420.001,500
01 May 20242,300.002,300.002,284.002,284.002,284.00700
30 Apr 20242,372.002,372.002,330.002,330.002,330.00300
26 Apr 20242,400.002,400.002,370.002,370.002,370.00800
25 Apr 20242,400.002,400.002,400.002,400.002,400.00100
24 Apr 20242,400.002,400.002,400.002,400.002,400.00300
23 Apr 20242,450.002,450.002,450.002,450.002,450.00-
22 Apr 20242,450.002,450.002,450.002,450.002,450.00100
19 Apr 20242,500.002,500.002,450.002,450.002,450.00200
18 Apr 20242,500.002,500.002,500.002,500.002,500.00-
17 Apr 20242,500.002,500.002,500.002,500.002,500.00100
16 Apr 20242,532.002,532.002,532.002,532.002,532.00-
15 Apr 20242,564.002,564.002,532.002,532.002,532.00200
12 Apr 20242,564.002,564.002,564.002,564.002,564.00200
11 Apr 20242,541.002,541.002,541.002,541.002,541.00-
10 Apr 20242,550.002,550.002,540.002,541.002,541.00600
09 Apr 20242,625.002,625.002,555.002,555.002,555.00400
08 Apr 20242,625.002,628.002,625.002,625.002,625.00800
05 Apr 20242,500.002,500.002,500.002,500.002,500.00100
04 Apr 20242,571.002,571.002,490.002,500.002,500.00900
03 Apr 20242,571.002,571.002,571.002,571.002,571.00200
02 Apr 20242,631.002,651.002,550.002,560.002,560.00800
01 Apr 20242,650.002,653.002,635.002,635.002,635.00800
29 Mar 20242,780.002,815.002,780.002,800.002,800.00400
28 Mar 20242,585.002,780.002,585.002,780.002,780.004,500
27 Mar 20243,005.003,130.002,990.003,090.003,090.001,200
26 Mar 20242,901.003,005.002,901.003,005.003,005.001,600
25 Mar 20243,005.003,005.002,862.002,984.002,984.00900
22 Mar 20243,010.003,010.002,853.002,853.002,853.00800
21 Mar 20242,830.002,830.002,810.002,810.002,810.00400
19 Mar 20242,753.002,821.002,753.002,821.002,821.00300
18 Mar 20242,770.002,770.002,747.002,750.002,750.00800
15 Mar 20242,669.002,750.002,669.002,750.002,750.00400
14 Mar 20242,651.002,769.002,650.002,769.002,769.00700
13 Mar 20242,736.002,736.002,636.002,636.002,636.00200
12 Mar 20242,670.002,670.002,636.002,636.002,636.00500
11 Mar 20242,670.002,670.002,670.002,670.002,670.00200
08 Mar 20242,700.002,768.002,668.002,668.002,668.001,200
07 Mar 20242,683.002,683.002,632.002,682.002,682.00700
06 Mar 20242,640.002,660.002,633.002,633.002,633.00400
05 Mar 20242,625.002,660.002,625.002,640.002,640.001,200
04 Mar 20242,650.002,702.002,621.002,625.002,625.001,800
01 Mar 20242,602.002,703.002,602.002,702.002,702.00800
29 Feb 20242,602.002,652.002,602.002,652.002,652.00200
28 Feb 20242,570.002,600.002,570.002,600.002,600.00900
27 Feb 20242,570.002,570.002,570.002,570.002,570.00200
26 Feb 20242,571.002,571.002,570.002,570.002,570.00200
22 Feb 20242,570.002,570.002,570.002,570.002,570.00100
21 Feb 20242,521.002,571.002,520.002,571.002,571.00700
20 Feb 20242,521.002,521.002,521.002,521.002,521.00400
19 Feb 20242,582.002,582.002,582.002,582.002,582.00100
16 Feb 20242,600.002,600.002,582.002,582.002,582.00400
15 Feb 20242,530.002,530.002,530.002,530.002,530.00100
14 Feb 20242,522.002,522.002,522.002,522.002,522.00100
13 Feb 20242,600.002,603.002,600.002,603.002,603.00400
09 Feb 20242,523.002,600.002,523.002,600.002,600.00400
08 Feb 20242,537.002,537.002,537.002,537.002,537.00-
07 Feb 20242,537.002,537.002,537.002,537.002,537.00-
06 Feb 20242,672.002,672.002,537.002,537.002,537.00800
05 Feb 20242,529.002,545.002,529.002,545.002,545.00400
02 Feb 20242,490.002,529.002,490.002,529.002,529.00400
01 Feb 20242,500.002,500.002,485.002,499.002,499.00300
31 Jan 20242,500.002,500.002,499.002,500.002,500.00500
30 Jan 20242,499.002,499.002,499.002,499.002,499.00100
29 Jan 20242,500.002,500.002,410.002,460.002,460.00900
26 Jan 20242,489.002,489.002,429.002,429.002,429.00800
25 Jan 20242,405.002,421.002,405.002,421.002,421.00200
24 Jan 20242,424.002,453.002,403.002,453.002,453.00300
23 Jan 20242,481.002,481.002,402.002,402.002,402.00700
22 Jan 20242,439.002,481.002,439.002,481.002,481.00300
19 Jan 20242,478.002,499.002,399.002,399.002,399.00800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...