Skip to main content
logo
Yamazaki Baking Co., Ltd. (TYO:2212)
Japan flag Japan · Delayed Price · Currency is JPY
3,816.00
+30.00 (0.79%)
Oct 16, 2026, 3:30 PM JST

Yamazaki Baking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 20263,600.003,632.003,589.003,612.003,612.001.12%616,900
Aug 20, 20263,590.003,633.003,558.003,572.003,572.000.17%961,400
Aug 19, 20263,520.003,566.003,468.003,566.003,566.002.86%648,600
Aug 18, 20263,466.003,495.003,433.003,467.003,467.00-381,500
Aug 17, 20263,530.003,530.003,466.003,467.003,467.00-2.17%367,300
Aug 14, 20263,515.003,565.003,487.003,544.003,544.001.34%424,300
Aug 13, 20263,497.003,532.003,451.003,497.003,497.00-1.47%693,700
Aug 12, 20263,600.003,609.003,494.003,549.003,549.000.42%613,900
Aug 10, 20263,541.003,545.003,479.003,534.003,534.00-0.28%390,600
Aug 7, 20263,480.003,584.003,462.003,544.003,544.001.00%614,500
Aug 6, 20263,478.003,535.003,434.003,509.003,509.002.45%868,100
Aug 5, 20263,230.003,460.003,196.003,425.003,425.005.06%1,459,500
Aug 4, 20263,301.003,306.003,229.003,260.003,260.00-1.42%789,800
Aug 3, 20263,336.003,365.003,229.003,307.003,307.00-1.55%1,158,500