Skip to main content
logo
Yamazaki Baking Co., Ltd. (TYO:2212)
Japan flag Japan · Delayed Price · Currency is JPY
3,356.00
+39.00 (1.18%)
Mar 25, 2026, 3:30 PM JST

Yamazaki Baking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20263,337.003,368.003,329.003,361.00-1.33%115,800
Mar 24, 20263,246.003,330.003,234.003,317.003,317.003.08%735,200
Mar 23, 20263,210.003,243.003,193.003,218.003,218.000.25%937,200
Mar 19, 20263,182.003,262.003,182.003,210.003,210.00-1.11%684,400
Mar 18, 20263,168.003,246.003,156.003,246.003,246.002.08%571,900
Mar 17, 20263,167.003,193.003,165.003,180.003,180.000.41%303,500
Mar 16, 20263,202.003,202.003,134.003,167.003,167.00-0.13%420,900
Mar 13, 20263,157.003,210.003,131.003,171.003,171.00-1.74%769,600
Mar 12, 20263,280.003,297.003,211.003,227.003,227.00-2.74%539,200
Mar 11, 20263,386.003,391.003,318.003,318.003,318.00-0.93%366,800
Mar 10, 20263,389.003,399.003,335.003,349.003,349.00-0.03%506,400
Mar 9, 20263,320.003,368.003,291.003,350.003,350.00-0.42%511,500
Mar 6, 20263,377.003,394.003,346.003,364.003,364.00-0.53%403,100
Mar 5, 20263,446.003,480.003,382.003,382.003,382.00-0.68%572,500
Mar 4, 20263,355.003,433.003,323.003,405.003,405.000.15%563,600
Mar 3, 20263,490.003,510.003,377.003,400.003,400.00-3.87%648,900
Mar 2, 20263,504.003,553.003,489.003,537.003,537.000.80%725,200
Feb 27, 20263,479.003,509.003,441.003,509.003,509.002.18%614,100
Feb 26, 20263,445.003,482.003,426.003,434.003,434.000.32%448,200
Feb 25, 20263,490.003,490.003,377.003,423.003,423.00-2.59%578,700
Feb 24, 20263,410.003,525.003,386.003,514.003,514.003.84%826,100
Feb 20, 20263,380.003,402.003,351.003,384.003,384.000.09%459,700
Feb 19, 20263,375.003,418.003,350.003,381.003,381.00-0.27%432,500
Feb 18, 20263,343.003,405.003,337.003,390.003,390.000.21%505,500
Feb 17, 20263,441.003,469.003,368.003,383.003,383.00-1.60%528,100
Feb 16, 20263,498.003,515.003,413.003,438.003,438.00-2.61%725,900
Feb 13, 20263,643.003,649.003,444.003,530.003,530.00-1.53%1,078,800
Feb 12, 20263,500.003,618.003,492.003,585.003,585.002.17%821,100
Feb 10, 20263,500.003,534.003,463.003,509.003,509.00-0.37%484,300
Feb 9, 20263,524.003,573.003,507.003,522.003,522.000.09%661,800
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