Want to see JP:2108 full AI Analyst Report?
Nippon Beet Sugar Manufacturing Co., Ltd. (2108) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,765.00 | 1,801.00 | 1,741.00 | 1,757.00 | 1,757.00 | -0.40% | 213,800 | 2.04 |
| Oct 29, 2026 | 1,790.00 | 1,811.00 | 1,764.00 | 1,764.00 | 1,764.00 | -1.18% | 432,900 | 4.34 |
| Oct 28, 2026 | 1,858.00 | 1,862.00 | 1,775.00 | 1,785.00 | 1,785.00 | -3.72% | 128,000 | 1.29 |
| Oct 27, 2026 | 1,875.00 | 1,885.00 | 1,841.00 | 1,854.00 | 1,854.00 | -0.96% | 63,600 | 0.64 |
| Oct 26, 2026 | 1,851.00 | 1,881.00 | 1,842.00 | 1,872.00 | 1,872.00 | +0.48% | 71,100 | 0.71 |
| Oct 23, 2026 | 1,860.00 | 1,898.00 | 1,853.00 | 1,863.00 | 1,863.00 | +1.75% | 103,200 | 1.03 |
| Oct 22, 2026 | 1,848.00 | 1,856.00 | 1,826.00 | 1,831.00 | 1,831.00 | -0.54% | 71,500 | 0.71 |
| Oct 21, 2026 | 1,841.00 | 1,852.00 | 1,831.00 | 1,841.00 | 1,841.00 | +0.66% | 54,400 | 0.54 |
| Oct 20, 2026 | 1,880.00 | 1,883.00 | 1,813.00 | 1,829.00 | 1,829.00 | -1.98% | 100,000 | 0.97 |
| Oct 19, 2026 | 1,870.00 | 1,880.00 | 1,854.00 | 1,866.00 | 1,866.00 | +0.32% | 81,600 | 0.80 |
| Oct 16, 2026 | 1,840.00 | 1,865.00 | 1,837.00 | 1,860.00 | 1,860.00 | +1.81% | 61,200 | 0.60 |
| Oct 15, 2026 | 1,827.00 | 1,842.00 | 1,816.00 | 1,827.00 | 1,827.00 | +0.00% | 82,300 | 0.81 |
| Oct 14, 2026 | 1,840.00 | 1,850.00 | 1,815.00 | 1,827.00 | 1,827.00 | +0.11% | 72,700 | 0.72 |
| Oct 13, 2026 | 1,850.00 | 1,860.00 | 1,820.00 | 1,825.00 | 1,825.00 | -0.65% | 120,600 | 1.21 |
| Oct 12, 2026 | 1,837.00 | 1,837.00 | 1,765.00 | 1,837.00 | 1,837.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,780.00 | 1,837.00 | 1,765.00 | 1,837.00 | 1,837.00 | +4.61% | 111,400 | 1.12 |
| Oct 08, 2026 | 1,745.00 | 1,760.00 | 1,724.00 | 1,756.00 | 1,756.00 | +0.17% | 114,900 | 1.16 |
| Oct 07, 2026 | 1,785.00 | 1,787.00 | 1,736.00 | 1,753.00 | 1,753.00 | -2.39% | 139,000 | 1.42 |
| Oct 06, 2026 | 1,792.00 | 1,801.00 | 1,786.00 | 1,796.00 | 1,796.00 | -0.06% | 90,500 | 0.93 |
| Oct 05, 2026 | 1,793.00 | 1,804.00 | 1,772.00 | 1,797.00 | 1,797.00 | +0.22% | 112,400 | 1.17 |
| Oct 02, 2026 | 1,803.00 | 1,810.00 | 1,779.00 | 1,793.00 | 1,793.00 | -1.05% | 122,000 | 1.28 |
| Oct 01, 2026 | 1,814.00 | 1,821.00 | 1,782.00 | 1,812.00 | 1,812.00 | -0.11% | 126,700 | 1.34 |
| Sep 30, 2026 | 1,789.00 | 1,817.00 | 1,765.00 | 1,814.00 | 1,814.00 | +2.54% | 170,400 | 1.82 |
| Sep 29, 2026 | 1,734.00 | 1,769.00 | 1,714.00 | 1,769.00 | 1,769.00 | +2.06% | 160,400 | 1.72 |
| Sep 28, 2026 | 1,766.66 | 1,766.66 | 1,733.33 | 1,733.33 | 1,733.33 | -1.33% | 138,000 | 1.47 |
| Sep 25, 2026 | 1,763.33 | 1,770.00 | 1,746.66 | 1,756.66 | 1,756.66 | +0.76% | 86,400 | 0.92 |
| Sep 24, 2026 | 1,750.00 | 1,760.00 | 1,733.33 | 1,743.33 | 1,743.33 | +0.00% | 107,700 | 1.14 |
| Sep 23, 2026 | 1,743.33 | 1,766.66 | 1,720.00 | 1,743.33 | 1,743.33 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,743.33 | 1,766.66 | 1,720.00 | 1,743.33 | 1,743.33 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,743.33 | 1,766.66 | 1,720.00 | 1,743.33 | 1,743.33 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,766.66 | 1,766.66 | 1,720.00 | 1,743.33 | 1,743.33 | -1.13% | 265,800 | 2.79 |
| Sep 17, 2026 | 1,753.33 | 1,770.00 | 1,740.00 | 1,763.33 | 1,763.33 | +1.73% | 93,600 | 0.99 |
| Sep 16, 2026 | 1,726.66 | 1,743.33 | 1,726.66 | 1,733.33 | 1,733.33 | +0.78% | 83,100 | 0.89 |
| Sep 15, 2026 | 1,710.00 | 1,726.66 | 1,706.66 | 1,720.00 | 1,720.00 | +0.58% | 59,100 | 0.63 |
| Sep 14, 2026 | 1,726.66 | 1,736.66 | 1,690.00 | 1,710.00 | 1,710.00 | -1.16% | 118,500 | 1.28 |
| Sep 11, 2026 | 1,736.66 | 1,756.66 | 1,723.33 | 1,730.00 | 1,730.00 | -1.14% | 111,300 | 1.21 |
| Sep 10, 2026 | 1,743.33 | 1,753.33 | 1,733.33 | 1,750.00 | 1,750.00 | -0.38% | 77,400 | 0.84 |
| Sep 09, 2026 | 1,760.00 | 1,773.33 | 1,743.33 | 1,756.66 | 1,756.66 | -0.38% | 75,300 | 0.81 |
| Sep 08, 2026 | 1,783.33 | 1,790.00 | 1,760.00 | 1,763.33 | 1,763.33 | -1.12% | 77,700 | 0.84 |
| Sep 07, 2026 | 1,803.33 | 1,810.00 | 1,776.66 | 1,783.33 | 1,783.33 | -0.93% | 97,500 | 1.06 |
| Sep 04, 2026 | 1,820.00 | 1,826.66 | 1,786.66 | 1,800.00 | 1,800.00 | -1.10% | 104,400 | 1.13 |
| Sep 03, 2026 | 1,830.00 | 1,830.00 | 1,796.66 | 1,820.00 | 1,820.00 | +0.18% | 107,100 | 1.16 |
| Sep 02, 2026 | 1,816.66 | 1,830.00 | 1,790.00 | 1,816.66 | 1,816.66 | +0.00% | 153,900 | 1.70 |
| Sep 01, 2026 | 1,820.00 | 1,826.66 | 1,783.33 | 1,816.66 | 1,816.66 | +0.37% | 178,800 | 2.03 |
| Aug 31, 2026 | 1,803.33 | 1,820.00 | 1,800.00 | 1,810.00 | 1,810.00 | +0.37% | 105,300 | 1.20 |
| Aug 28, 2026 | 1,826.66 | 1,833.33 | 1,793.33 | 1,803.33 | 1,803.33 | -1.28% | 172,800 | 2.01 |
| Aug 27, 2026 | 1,876.66 | 1,886.66 | 1,826.66 | 1,826.66 | 1,826.66 | -2.84% | 185,400 | 2.18 |
| Aug 26, 2026 | 1,933.33 | 1,946.66 | 1,866.66 | 1,880.00 | 1,880.00 | -2.08% | 93,600 | 1.11 |
| Aug 25, 2026 | 1,976.66 | 1,980.00 | 1,903.33 | 1,920.00 | 1,920.00 | -1.20% | 146,100 | 1.75 |
| Aug 24, 2026 | 1,993.33 | 1,993.33 | 1,933.33 | 1,943.33 | 1,943.33 | +0.34% | 246,300 | 3.04 |