Skip to main content
logo
Yamazaki Baking Co., Ltd. (TYO:2212)
Japan flag Japan · Delayed Price · Currency is JPY
3,789.00
-16.00 (-0.42%)
Sep 4, 2026, 3:30 PM JST

Yamazaki Baking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20263,388.003,482.003,336.003,359.003,359.00-6.64%1,117,200
Jul 30, 20263,666.003,678.003,568.003,598.003,598.00-2.12%1,132,900
Jul 29, 20263,566.003,721.003,529.003,676.003,676.004.20%839,900
Jul 28, 20263,425.003,537.003,394.003,528.003,528.004.10%767,600
Jul 27, 20263,359.003,410.003,351.003,389.003,389.000.89%672,800
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