Skip to main content
logo
Yamazaki Baking Co., Ltd. (TYO:2212)
Japan flag Japan · Delayed Price · Currency is JPY
4,021.00
-185.00 (-4.40%)
Nov 6, 2026, 11:30 AM JST

Yamazaki Baking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20264,242.004,248.004,021.004,021.004,021.00-4.40%353,400
Nov 5, 20264,050.004,211.004,049.004,206.004,206.006.97%963,700
Nov 4, 20263,993.004,044.003,932.003,932.003,932.00-1.43%538,200
Nov 2, 20263,986.004,007.003,950.003,989.003,989.001.86%645,400
Oct 30, 20263,790.003,942.003,783.003,916.003,916.003.96%867,900
Oct 29, 20263,638.003,774.003,636.003,767.003,767.003.92%1,816,500
Oct 28, 20263,700.003,746.003,623.003,625.003,625.00-6.88%2,058,500
Oct 27, 20263,898.003,938.003,826.003,893.003,893.00-1.19%1,278,300
Oct 26, 20263,852.003,970.003,850.003,940.003,940.000.46%698,500
Oct 23, 20264,030.004,106.003,911.003,922.003,922.001.16%674,400
Oct 22, 20263,853.003,904.003,825.003,877.003,877.000.23%397,600
Oct 21, 20263,930.003,940.003,853.003,868.003,868.00-1.80%519,300
Oct 20, 20263,870.003,945.003,858.003,939.003,939.001.47%589,900
Oct 19, 20263,856.003,905.003,818.003,882.003,882.001.73%534,500
Oct 16, 20263,726.003,836.003,716.003,816.003,816.000.79%606,200
Oct 15, 20263,694.003,803.003,651.003,786.003,786.004.18%832,400
Oct 14, 20263,674.003,683.003,625.003,634.003,634.00-1.33%401,600
Oct 13, 20263,735.003,750.003,679.003,683.003,683.00-0.54%532,500
Oct 9, 20263,719.003,725.003,661.003,703.003,703.001.37%593,300
Oct 8, 20263,626.003,668.003,585.003,653.003,653.001.25%583,300
Oct 7, 20263,562.003,635.003,537.003,608.003,608.001.23%603,700
Oct 6, 20263,569.003,577.003,521.003,564.003,564.001.08%442,400
Oct 5, 20263,535.003,536.003,490.003,526.003,526.00-710,400
Oct 2, 20263,530.003,545.003,492.003,526.003,526.00-1.54%513,100
Oct 1, 20263,594.003,598.003,557.003,581.003,581.00-0.69%497,600
Sep 30, 20263,565.003,616.003,541.003,606.003,606.001.15%554,400
Sep 29, 20263,630.003,630.003,544.003,565.003,565.00-2.06%605,200
Sep 28, 20263,643.003,666.003,607.003,640.003,640.00-0.05%644,900
Sep 25, 20263,591.003,646.003,584.003,642.003,642.001.99%618,500
Sep 24, 20263,611.003,642.003,560.003,571.003,571.00-2.08%807,900
Sep 18, 20263,750.003,754.003,642.003,647.003,647.00-3.39%1,254,400
Sep 17, 20263,774.003,808.003,744.003,775.003,775.000.77%513,900
Sep 16, 20263,840.003,844.003,746.003,746.003,746.00-1.96%449,600
Sep 15, 20263,959.003,959.003,810.003,821.003,821.00-1.75%556,500
Sep 14, 20263,903.003,963.003,862.003,889.003,889.000.57%731,500
Sep 11, 20263,841.003,898.003,834.003,867.003,867.00-0.26%569,100
Sep 10, 20263,838.003,890.003,819.003,877.003,877.000.75%598,000
Sep 9, 20263,900.003,909.003,821.003,848.003,848.00-1.05%653,500
Sep 8, 20263,778.003,891.003,753.003,889.003,889.003.73%879,000
Sep 7, 20263,761.003,773.003,720.003,749.003,749.00-1.06%308,500
Sep 4, 20263,809.003,809.003,750.003,789.003,789.00-0.42%575,600
Sep 3, 20263,800.003,854.003,780.003,805.003,805.00-0.24%599,200
Sep 2, 20263,841.003,873.003,807.003,814.003,814.000.24%733,500
Sep 1, 20263,744.003,825.003,740.003,805.003,805.002.78%892,700
Aug 31, 20263,668.003,747.003,666.003,702.003,702.001.56%593,300
Aug 28, 20263,627.003,674.003,616.003,645.003,645.00-0.11%1,209,400
Aug 27, 20263,666.003,705.003,632.003,649.003,649.00-1.03%415,200
Aug 26, 20263,673.003,717.003,650.003,687.003,687.000.30%505,100
Aug 25, 20263,700.003,737.003,669.003,676.003,676.000.05%531,500
Aug 24, 20263,641.003,674.003,623.003,674.003,674.001.72%518,700