Skip to main content
logo
Yamazaki Baking Co., Ltd. (TYO:2212)
Japan flag Japan · Delayed Price · Currency is JPY
3,166.00
-25.00 (-0.78%)
Oct 24, 2025, 3:30 PM JST

Yamazaki Baking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,200.003,208.003,150.003,166.003,166.00-0.78%489,100
Oct 23, 20253,186.003,201.003,165.003,191.003,191.001.11%601,000
Oct 22, 20253,121.003,161.003,121.003,156.003,156.001.06%445,000
Oct 21, 20253,139.003,147.003,116.003,123.003,123.00-0.51%369,100
Oct 20, 20253,152.003,167.003,126.003,139.003,139.00-0.25%434,200
Oct 17, 20253,111.003,159.003,103.003,147.003,147.001.91%478,900
Oct 16, 20253,142.003,146.003,076.003,088.003,088.00-1.28%406,800
Oct 15, 20253,162.003,171.003,114.003,128.003,128.00-0.51%401,000
Oct 14, 20253,099.003,159.003,091.003,144.003,144.000.10%459,400
Oct 10, 20253,122.003,147.003,107.003,141.003,141.000.16%278,300
Oct 9, 20253,150.003,167.003,114.003,136.003,136.00-1.01%330,800
Oct 8, 20253,188.003,208.003,168.003,168.003,168.000.28%322,700
Oct 7, 20253,165.003,195.003,154.003,159.003,159.00-0.25%288,800
Oct 6, 20253,195.003,197.003,136.003,167.003,167.000.60%424,700
Oct 3, 20253,120.003,162.003,116.003,148.003,148.000.48%365,200
Oct 2, 20253,200.003,210.003,122.003,133.003,133.00-2.79%593,400
Oct 1, 20253,239.003,239.003,180.003,223.003,223.00-2.10%612,100
Sep 30, 20253,332.003,338.003,292.003,292.003,292.00-1.08%463,600
Sep 29, 20253,370.003,386.003,328.003,328.003,328.00-1.36%392,700
Sep 26, 20253,321.003,374.003,310.003,374.003,374.001.60%456,600
Sep 25, 20253,366.003,367.003,303.003,321.003,321.00-0.66%512,500
Sep 24, 20253,350.003,361.003,333.003,343.003,343.000.27%375,100
Sep 22, 20253,350.003,363.003,333.003,334.003,334.00-0.30%276,300
Sep 19, 20253,332.003,378.003,327.003,344.003,344.000.12%1,005,600
Sep 18, 20253,372.003,373.003,328.003,340.003,340.00-0.80%397,700
Sep 17, 20253,355.003,388.003,353.003,367.003,367.000.27%397,700
Sep 16, 20253,335.003,371.003,315.003,358.003,358.000.39%405,800
Sep 12, 20253,348.003,359.003,337.003,345.003,345.00-0.39%381,800
Sep 11, 20253,346.003,363.003,324.003,358.003,358.000.24%381,800
Sep 10, 20253,382.003,392.003,342.003,350.003,350.00-0.80%412,600
Sep 9, 20253,380.003,390.003,354.003,377.003,377.00-0.06%357,800
Sep 8, 20253,359.003,403.003,353.003,379.003,379.000.18%370,900
Sep 5, 20253,350.003,375.003,333.003,373.003,373.000.51%584,000
Sep 4, 20253,378.003,379.003,342.003,356.003,356.00-0.33%480,800
Sep 3, 20253,341.003,390.003,317.003,367.003,367.00-2.32%1,219,600
Sep 2, 20253,476.003,496.003,430.003,447.003,447.00-0.49%266,300
Sep 1, 20253,419.003,506.003,412.003,464.003,464.001.41%315,100
Aug 29, 20253,402.003,436.003,396.003,416.003,416.00-0.64%355,600
Aug 28, 20253,437.003,455.003,431.003,438.003,438.00-0.17%204,700
Aug 27, 20253,420.003,450.003,395.003,444.003,444.000.38%314,100
Aug 26, 20253,463.003,466.003,421.003,431.003,431.00-0.55%495,300
Aug 25, 20253,481.003,494.003,426.003,450.003,450.000.52%390,000
Aug 22, 20253,483.003,486.003,412.003,432.003,432.00-1.46%295,500
Aug 21, 20253,525.003,535.003,483.003,483.003,483.00-1.61%289,100
Aug 20, 20253,487.003,587.003,460.003,540.003,540.003.60%1,014,400
Aug 19, 20253,383.003,417.003,372.003,417.003,417.000.80%264,300
Aug 18, 20253,393.003,438.003,383.003,390.003,390.000.59%385,700
Aug 15, 20253,378.003,386.003,342.003,370.003,370.00-1.03%475,100
Aug 14, 20253,449.003,454.003,387.003,405.003,405.00-0.90%302,800
Aug 13, 20253,459.003,480.003,419.003,436.003,436.00-1.12%397,100