Skip to main content
logo
Yamazaki Baking Co., Ltd. (TYO:2212)
Japan flag Japan · Delayed Price · Currency is JPY
3,519.00
+55.00 (1.59%)
At close: Feb 6, 2026

Yamazaki Baking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20263,518.003,525.003,452.003,519.003,519.001.59%460,200
Feb 5, 20263,431.003,480.003,390.003,464.003,464.003.06%602,400
Feb 4, 20263,339.003,396.003,313.003,361.003,361.000.96%610,900
Feb 3, 20263,323.003,358.003,312.003,329.003,329.00-0.57%632,000
Feb 2, 20263,318.003,365.003,289.003,348.003,348.002.57%670,600
Jan 30, 20263,268.003,277.003,245.003,264.003,264.000.49%438,900
Jan 29, 20263,231.003,248.003,204.003,248.003,248.00-0.85%463,900
Jan 28, 20263,340.003,358.003,272.003,276.003,276.00-3.13%550,500
Jan 27, 20263,400.003,418.003,373.003,382.003,382.00-1.40%391,600
Jan 26, 20263,464.003,472.003,402.003,430.003,430.00-0.38%364,600
Jan 23, 20263,432.003,468.003,428.003,443.003,443.00-0.09%340,500
Jan 22, 20263,456.003,475.003,422.003,446.003,446.00-0.86%551,000
Jan 21, 20263,564.003,594.003,454.003,476.003,476.00-2.36%685,100
Jan 20, 20263,580.003,618.003,496.003,560.003,560.001.77%1,036,400
Jan 19, 20263,408.003,586.003,396.003,498.003,498.004.79%1,148,000
Jan 16, 20263,331.003,347.003,309.003,338.003,338.00-0.36%325,200
Jan 15, 20263,360.003,381.003,335.003,350.003,350.000.24%268,000
Jan 14, 20263,308.003,357.003,301.003,342.003,342.000.24%349,000
Jan 13, 20263,317.003,363.003,302.003,334.003,334.000.76%398,700
Jan 9, 20263,298.003,322.003,296.003,309.003,309.000.33%310,900
Jan 8, 20263,320.003,331.003,266.003,298.003,298.00-0.66%311,100
Jan 7, 20263,309.003,346.003,298.003,320.003,320.00-1.31%362,500
Jan 6, 20263,302.003,369.003,302.003,364.003,364.001.08%320,400
Jan 5, 20263,281.003,328.003,276.003,328.003,328.001.06%349,900
Dec 30, 20253,338.003,346.003,293.003,293.003,293.00-1.32%287,100
Dec 29, 20253,366.003,372.003,337.003,337.003,337.00-1.94%378,300
Dec 26, 20253,414.003,419.003,385.003,403.003,353.000.35%588,700
Dec 25, 20253,394.003,410.003,371.003,391.003,341.180.59%277,800
Dec 24, 20253,373.003,384.003,364.003,371.003,321.470.27%185,600
Dec 23, 20253,347.003,382.003,343.003,362.003,312.600.66%314,800
Dec 22, 20253,427.003,438.003,309.003,340.003,290.93-2.85%489,700
Dec 19, 20253,373.003,438.003,366.003,438.003,387.491.57%1,314,700
Dec 18, 20253,339.003,400.003,332.003,385.003,335.262.27%534,300
Dec 17, 20253,320.003,330.003,283.003,310.003,261.37-0.45%327,800
Dec 16, 20253,328.003,344.003,295.003,325.003,276.150.82%340,500
Dec 15, 20253,299.003,309.003,268.003,298.003,249.541.70%289,800
Dec 12, 20253,245.003,253.003,223.003,243.003,195.350.75%243,400
Dec 11, 20253,264.003,268.003,212.003,219.003,171.70-1.29%250,900
Dec 10, 20253,245.003,264.003,233.003,261.003,213.090.71%295,700
Dec 9, 20253,273.003,284.003,219.003,238.003,190.42-1.10%334,100
Dec 8, 20253,219.003,285.003,211.003,274.003,225.903.44%499,500
Dec 5, 20253,215.003,227.003,165.003,165.003,118.50-1.56%500,500
Dec 4, 20253,232.003,250.003,204.003,215.003,167.76-1.56%475,800
Dec 3, 20253,261.003,276.003,254.003,266.003,218.01-1.03%464,800
Dec 2, 20253,280.003,308.003,259.003,300.003,251.51-0.06%264,200
Dec 1, 20253,285.003,367.003,271.003,302.003,253.480.79%668,700
Nov 28, 20253,288.003,310.003,273.003,276.003,227.87-0.12%278,500
Nov 27, 20253,290.003,309.003,272.003,280.003,231.81-0.24%390,100
Nov 26, 20253,227.003,288.003,220.003,288.003,239.691.86%440,100
Nov 25, 20253,241.003,256.003,223.003,228.003,180.57-0.89%356,800