Skip to main content
logo
Yamazaki Baking Co., Ltd. (TYO:2212)
Japan flag Japan · Delayed Price · Currency is JPY
3,269.00
+26.00 (0.80%)
Apr 15, 2026, 10:14 AM JST

Yamazaki Baking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20263,287.003,326.003,256.003,263.00--1.03%268,800
Apr 13, 20263,250.003,313.003,245.003,297.003,297.000.92%661,200
Apr 10, 20263,309.003,320.003,251.003,267.003,267.00-1.95%902,100
Apr 9, 20263,472.003,520.003,332.003,332.003,332.00-4.20%1,105,000
Apr 8, 20263,551.003,573.003,478.003,478.003,478.00-2.22%1,100,700
Apr 7, 20263,562.003,592.003,535.003,557.003,557.00-0.28%697,400
Apr 6, 20263,640.003,653.003,553.003,567.003,567.00-1.71%530,100
Apr 3, 20263,617.003,649.003,595.003,629.003,629.000.28%590,500
Apr 2, 20263,597.003,623.003,568.003,619.003,619.000.61%520,300
Apr 1, 20263,556.003,613.003,537.003,597.003,597.001.44%704,900
Mar 31, 20263,518.003,579.003,513.003,546.003,546.001.31%857,500
Mar 30, 20263,430.003,513.003,393.003,500.003,500.000.49%762,100
Mar 27, 20263,402.003,494.003,395.003,483.003,483.003.20%1,100,700
Mar 26, 20263,360.003,377.003,337.003,375.003,375.000.57%597,400
Mar 25, 20263,337.003,373.003,329.003,356.003,356.001.18%547,000
Mar 24, 20263,246.003,330.003,234.003,317.003,317.003.08%735,200
Mar 23, 20263,210.003,243.003,193.003,218.003,218.000.25%937,200
Mar 19, 20263,182.003,262.003,182.003,210.003,210.00-1.11%684,400
Mar 18, 20263,168.003,246.003,156.003,246.003,246.002.08%571,900
Mar 17, 20263,167.003,193.003,165.003,180.003,180.000.41%303,500
Mar 16, 20263,202.003,202.003,134.003,167.003,167.00-0.13%420,900
Mar 13, 20263,157.003,210.003,131.003,171.003,171.00-1.74%769,600
Mar 12, 20263,280.003,297.003,211.003,227.003,227.00-2.74%539,200
Mar 11, 20263,386.003,391.003,318.003,318.003,318.00-0.93%366,800
Mar 10, 20263,389.003,399.003,335.003,349.003,349.00-0.03%506,400
Mar 9, 20263,320.003,368.003,291.003,350.003,350.00-0.42%511,500
Mar 6, 20263,377.003,394.003,346.003,364.003,364.00-0.53%403,100
Mar 5, 20263,446.003,480.003,382.003,382.003,382.00-0.68%572,500
Mar 4, 20263,355.003,433.003,323.003,405.003,405.000.15%563,600
Mar 3, 20263,490.003,510.003,377.003,400.003,400.00-3.87%648,900
Mar 2, 20263,504.003,553.003,489.003,537.003,537.000.80%725,200
Feb 27, 20263,479.003,509.003,441.003,509.003,509.002.18%614,100
Feb 26, 20263,445.003,482.003,426.003,434.003,434.000.32%448,200
Feb 25, 20263,490.003,490.003,377.003,423.003,423.00-2.59%578,700
Feb 24, 20263,410.003,525.003,386.003,514.003,514.003.84%826,100
Feb 20, 20263,380.003,402.003,351.003,384.003,384.000.09%459,700
Feb 19, 20263,375.003,418.003,350.003,381.003,381.00-0.27%432,500
Feb 18, 20263,343.003,405.003,337.003,390.003,390.000.21%505,500
Feb 17, 20263,441.003,469.003,368.003,383.003,383.00-1.60%528,100
Feb 16, 20263,498.003,515.003,413.003,438.003,438.00-2.61%725,900
Feb 13, 20263,643.003,649.003,444.003,530.003,530.00-1.53%1,078,800
Feb 12, 20263,500.003,618.003,492.003,585.003,585.002.17%821,100
Feb 10, 20263,500.003,534.003,463.003,509.003,509.00-0.37%484,300
Feb 9, 20263,524.003,573.003,507.003,522.003,522.000.09%661,800
Feb 6, 20263,518.003,525.003,452.003,519.003,519.001.59%460,200
Feb 5, 20263,431.003,480.003,390.003,464.003,464.003.06%602,400
Feb 4, 20263,339.003,396.003,313.003,361.003,361.000.96%610,900
Feb 3, 20263,323.003,358.003,312.003,329.003,329.00-0.57%632,000
Feb 2, 20263,318.003,365.003,289.003,348.003,348.002.57%670,600
Jan 30, 20263,268.003,277.003,245.003,264.003,264.000.49%438,900