Skip to main content
logo
Yamazaki Baking Co., Ltd. (TYO:2212)
Japan flag Japan · Delayed Price · Currency is JPY
3,359.00
+56.00 (1.70%)
Jul 24, 2026, 3:30 PM JST

Yamazaki Baking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20263,298.003,371.003,269.003,359.003,359.001.70%406,600
Jul 23, 20263,296.003,303.003,268.003,303.003,303.00-0.69%387,700
Jul 22, 20263,314.003,334.003,280.003,326.003,326.00-1.36%543,800
Jul 21, 20263,442.003,453.003,353.003,372.003,372.00-451,400
Jul 17, 20263,365.003,442.003,350.003,372.003,372.001.93%794,100
Jul 16, 20263,332.003,357.003,304.003,308.003,308.00-505,300
Jul 15, 20263,320.003,332.003,263.003,308.003,308.00-0.87%634,400
Jul 14, 20263,299.003,348.003,274.003,337.003,337.002.52%1,091,600
Jul 13, 20263,225.003,265.003,193.003,255.003,255.002.49%498,200
Jul 10, 20263,230.003,246.003,176.003,176.003,176.00-2.96%454,400
Jul 9, 20263,300.003,307.003,262.003,273.003,273.00-1.39%257,500
Jul 8, 20263,334.003,349.003,301.003,319.003,319.00-0.06%315,400
Jul 7, 20263,299.003,328.003,267.003,321.003,321.000.67%335,700
Jul 6, 20263,255.003,304.003,238.003,299.003,299.002.33%267,500
Jul 3, 20263,298.003,308.003,217.003,224.003,224.00-0.37%388,600
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