Skip to main content
logo
Yamazaki Baking Co., Ltd. (TYO:2212)
Japan flag Japan · Delayed Price · Currency is JPY
3,174.00
+41.00 (1.31%)
May 26, 2026, 3:30 PM JST

Yamazaki Baking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20263,132.003,187.003,119.003,174.003,174.001.31%462,800
May 25, 20263,160.003,166.003,095.003,133.003,133.00-0.85%553,000
May 22, 20263,150.003,160.003,097.003,160.003,160.00-0.47%567,400
May 21, 20263,221.003,244.003,175.003,175.003,175.00-2.28%425,100
May 20, 20263,285.003,314.003,234.003,249.003,249.00-1.01%826,300
May 19, 20263,168.003,282.003,156.003,282.003,282.005.53%916,400
May 18, 20263,124.003,165.003,095.003,110.003,110.00-0.03%486,200
May 15, 20263,052.003,129.003,041.003,111.003,111.000.61%529,700
May 14, 20263,090.003,103.003,034.003,092.003,092.00-0.03%615,700
May 13, 20263,082.003,150.003,082.003,093.003,093.000.72%667,200
May 12, 20263,151.003,194.003,071.003,071.003,071.00-4.21%813,600
May 11, 20263,232.003,245.003,176.003,206.003,206.00-0.28%766,900
May 8, 20263,210.003,262.003,182.003,215.003,215.00-0.19%855,400
May 7, 20263,217.003,283.003,206.003,221.003,221.00-0.71%978,000
May 1, 20263,255.003,283.003,244.003,244.003,244.00-1.13%783,000
Apr 30, 20263,294.003,411.003,247.003,281.003,281.002.12%2,937,200
Apr 28, 20263,166.003,213.003,143.003,213.003,213.002.26%864,300
Apr 27, 20263,150.003,161.003,102.003,142.003,142.00-0.95%764,200
Apr 24, 20263,205.003,207.003,145.003,172.003,172.001.18%502,500
Apr 23, 20263,132.003,159.003,120.003,135.003,135.00-0.73%570,400
Apr 22, 20263,210.003,228.003,158.003,158.003,158.00-1.59%428,200
Apr 21, 20263,253.003,263.003,209.003,209.003,209.00-1.35%400,100
Apr 20, 20263,253.003,277.003,242.003,253.003,253.00-0.06%459,200
Apr 17, 20263,286.003,293.003,251.003,255.003,255.00-0.31%412,200
Apr 16, 20263,309.003,325.003,264.003,265.003,265.00-1.39%495,100
Apr 15, 20263,230.003,324.003,229.003,311.003,311.002.10%585,000
Apr 14, 20263,287.003,326.003,232.003,243.003,243.00-1.64%553,400
Apr 13, 20263,250.003,313.003,245.003,297.003,297.000.92%661,200
Apr 10, 20263,309.003,320.003,251.003,267.003,267.00-1.95%902,100
Apr 9, 20263,472.003,520.003,332.003,332.003,332.00-4.20%1,105,000
Apr 8, 20263,551.003,573.003,478.003,478.003,478.00-2.22%1,100,700
Apr 7, 20263,562.003,592.003,535.003,557.003,557.00-0.28%697,400
Apr 6, 20263,640.003,653.003,553.003,567.003,567.00-1.71%530,100
Apr 3, 20263,617.003,649.003,595.003,629.003,629.000.28%590,500
Apr 2, 20263,597.003,623.003,568.003,619.003,619.000.61%520,300
Apr 1, 20263,556.003,613.003,537.003,597.003,597.001.44%704,900
Mar 31, 20263,518.003,579.003,513.003,546.003,546.001.31%857,500
Mar 30, 20263,430.003,513.003,393.003,500.003,500.000.49%762,100
Mar 27, 20263,402.003,494.003,395.003,483.003,483.003.20%1,100,700
Mar 26, 20263,360.003,377.003,337.003,375.003,375.000.57%597,400
Mar 25, 20263,337.003,373.003,329.003,356.003,356.001.18%547,000
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