Skip to main content
logo
Yamazaki Baking Co., Ltd. (TYO:2212)
Japan flag Japan · Delayed Price · Currency is JPY
3,257.00
+82.00 (2.58%)
Nov 21, 2025, 3:30 PM JST

Yamazaki Baking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20253,210.003,257.003,202.003,257.003,257.002.58%593,600
Nov 20, 20253,220.003,220.003,171.003,175.003,175.00-1.85%399,600
Nov 19, 20253,225.003,250.003,220.003,235.003,235.000.31%322,600
Nov 18, 20253,240.003,249.003,210.003,225.003,225.00-0.46%425,500
Nov 17, 20253,188.003,249.003,188.003,240.003,240.001.73%434,600
Nov 14, 20253,198.003,199.003,169.003,185.003,185.000.25%309,300
Nov 13, 20253,160.003,177.003,140.003,177.003,177.000.99%340,200
Nov 12, 20253,183.003,211.003,146.003,146.003,146.00-0.79%430,900
Nov 11, 20253,160.003,179.003,118.003,171.003,171.000.16%323,900
Nov 10, 20253,203.003,203.003,131.003,166.003,166.00-1.16%374,700
Nov 7, 20253,150.003,205.003,145.003,203.003,203.002.17%502,500
Nov 6, 20253,099.003,162.003,099.003,135.003,135.000.10%427,700
Nov 5, 20253,098.003,135.003,077.003,132.003,132.001.85%628,700
Nov 4, 20253,059.003,081.003,015.003,075.003,075.001.82%698,200
Oct 31, 20252,997.003,036.002,975.003,020.003,020.001.65%858,600
Oct 30, 20252,843.003,010.002,835.502,971.002,971.00-4.04%2,709,400
Oct 29, 20253,150.003,175.003,072.003,096.003,096.00-2.92%1,081,500
Oct 28, 20253,189.003,195.003,156.003,189.003,189.00-647,100
Oct 27, 20253,171.003,222.003,171.003,189.003,189.000.73%475,300
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%379,300
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%362,400
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