Skip to main content
logo
Yamazaki Baking Co., Ltd. (TYO:2212)
Japan flag Japan · Delayed Price · Currency is JPY
3,299.00
+75.00 (2.33%)
Jul 6, 2026, 3:30 PM JST

Yamazaki Baking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20263,298.003,308.003,269.003,276.00-1.24%138,700
Jul 2, 20263,212.003,297.003,177.003,236.003,236.002.99%533,100
Jul 1, 20263,174.003,187.003,121.003,142.003,142.00-2.03%343,300
Jun 30, 20263,280.003,290.003,207.003,207.003,207.00-2.20%483,000
Jun 29, 20263,232.003,308.003,217.003,279.003,279.002.28%705,100
Jun 26, 20263,155.003,224.003,149.003,206.003,206.001.94%524,300
Jun 25, 20263,111.003,152.003,099.003,145.003,145.001.39%572,800
Jun 24, 20263,069.003,142.003,057.003,102.003,102.000.62%452,100
Jun 23, 20263,050.003,091.003,022.003,083.003,083.000.82%569,300
Jun 22, 20263,079.003,086.003,036.003,058.003,058.00-0.97%414,700
Jun 19, 20263,036.003,119.003,036.003,088.003,088.00-0.74%597,000
Jun 18, 20263,050.003,125.003,025.003,111.003,111.001.67%487,700
Jun 17, 20263,122.003,144.003,060.003,060.003,060.00-0.97%314,000
Jun 16, 20263,080.003,102.003,054.003,090.003,090.00-0.45%345,800
Jun 15, 20263,170.003,173.003,104.003,104.003,104.00-0.83%361,000
Jun 12, 20263,158.003,193.003,113.003,130.003,130.00-2.07%575,000
Jun 11, 20263,183.003,209.003,133.003,196.003,196.001.78%514,800
Jun 10, 20263,158.003,184.003,108.003,140.003,140.000.19%453,000
Jun 9, 20263,135.003,170.003,117.003,134.003,134.000.32%413,000
Jun 8, 20263,119.003,131.003,079.003,124.003,124.002.16%273,600
Jun 5, 20263,049.003,091.003,033.003,058.003,058.001.26%445,600
Jun 4, 20263,031.003,083.003,010.003,020.003,020.00-0.07%570,300
Jun 3, 20263,010.003,045.002,996.003,022.003,022.000.40%468,400
Jun 2, 20263,008.003,049.002,913.003,010.003,010.00-2.21%685,400
Jun 1, 20263,110.003,132.003,059.003,078.003,078.00-1.72%1,041,700
May 29, 20263,112.003,170.003,103.003,132.003,132.00-872,000
May 28, 20263,190.003,190.003,115.003,132.003,132.000.26%797,600
May 27, 20263,143.003,159.003,104.003,124.003,124.00-1.58%568,100
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