First Baking Co., Ltd. (TYO:2215)
Japan · Delayed Price · Currency is JPY 604.00
+1.00 (0.17%)
Jun 5, 2026, 3:30 PM JST
First Baking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 603.00 | 604.00 | 602.00 | 604.00 | 604.00 | 0.17% | 10,800 |
| Jun 4, 2026 | 602.00 | 603.00 | 602.00 | 603.00 | 603.00 | 0.17% | 2,400 |
| Jun 3, 2026 | 601.00 | 604.00 | 600.00 | 602.00 | 602.00 | 0.17% | 8,400 |
| Jun 2, 2026 | 602.00 | 604.00 | 601.00 | 601.00 | 601.00 | -0.17% | 10,800 |
| Jun 1, 2026 | 604.00 | 606.00 | 602.00 | 602.00 | 602.00 | -0.17% | 5,900 |
| May 29, 2026 | 607.00 | 607.00 | 602.00 | 603.00 | 603.00 | - | 4,600 |
| May 28, 2026 | 606.00 | 606.00 | 601.00 | 603.00 | 603.00 | - | 3,200 |
| May 27, 2026 | 606.00 | 606.00 | 603.00 | 603.00 | 603.00 | -0.33% | 2,900 |
| May 26, 2026 | 608.00 | 610.00 | 604.00 | 605.00 | 605.00 | -0.33% | 5,900 |
| May 25, 2026 | 604.00 | 608.00 | 603.00 | 607.00 | 607.00 | 1.17% | 9,000 |
| May 22, 2026 | 605.00 | 605.00 | 598.00 | 600.00 | 600.00 | -0.83% | 6,800 |
| May 21, 2026 | 606.00 | 606.00 | 599.00 | 605.00 | 605.00 | 0.17% | 10,900 |
| May 20, 2026 | 616.00 | 616.00 | 604.00 | 604.00 | 604.00 | -1.15% | 8,300 |
| May 19, 2026 | 613.00 | 616.00 | 608.00 | 611.00 | 611.00 | -1.61% | 21,500 |
| May 18, 2026 | 630.00 | 630.00 | 608.00 | 621.00 | 621.00 | 3.50% | 69,500 |
| May 15, 2026 | 599.00 | 612.00 | 598.00 | 600.00 | 600.00 | 1.69% | 38,800 |
| May 14, 2026 | 592.00 | 592.00 | 587.00 | 590.00 | 590.00 | -0.51% | 13,400 |
| May 13, 2026 | 594.00 | 595.00 | 593.00 | 593.00 | 593.00 | - | 2,800 |
| May 12, 2026 | 595.00 | 595.00 | 592.00 | 593.00 | 593.00 | -0.17% | 4,300 |
| May 11, 2026 | 594.00 | 595.00 | 594.00 | 594.00 | 594.00 | - | 6,100 |
| May 8, 2026 | 598.00 | 599.00 | 594.00 | 594.00 | 594.00 | -0.67% | 7,800 |
| May 7, 2026 | 599.00 | 599.00 | 595.00 | 598.00 | 598.00 | 0.17% | 4,900 |
| May 1, 2026 | 599.00 | 599.00 | 596.00 | 597.00 | 597.00 | -0.17% | 2,900 |
| Apr 30, 2026 | 602.00 | 602.00 | 598.00 | 598.00 | 598.00 | -0.33% | 5,900 |
| Apr 28, 2026 | 600.00 | 600.00 | 597.00 | 600.00 | 600.00 | 0.17% | 3,500 |
| Apr 27, 2026 | 598.00 | 599.00 | 597.00 | 599.00 | 599.00 | 0.17% | 3,900 |
| Apr 24, 2026 | 597.00 | 600.00 | 595.00 | 598.00 | 598.00 | 0.17% | 11,500 |
| Apr 23, 2026 | 601.00 | 601.00 | 595.00 | 597.00 | 597.00 | -0.50% | 18,500 |
| Apr 22, 2026 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | -0.83% | 7,100 |
| Apr 21, 2026 | 603.00 | 605.00 | 602.00 | 605.00 | 605.00 | 0.33% | 6,500 |
| Apr 20, 2026 | 604.00 | 604.00 | 601.00 | 603.00 | 603.00 | -0.17% | 7,900 |
| Apr 17, 2026 | 603.00 | 604.00 | 601.00 | 604.00 | 604.00 | 0.17% | 4,200 |
| Apr 16, 2026 | 603.00 | 603.00 | 601.00 | 603.00 | 603.00 | - | 4,700 |
| Apr 15, 2026 | 600.00 | 603.00 | 599.00 | 603.00 | 603.00 | 0.67% | 3,700 |
| Apr 14, 2026 | 600.00 | 603.00 | 599.00 | 599.00 | 599.00 | -0.17% | 9,300 |
| Apr 13, 2026 | 609.00 | 609.00 | 599.00 | 600.00 | 600.00 | -1.48% | 23,300 |
| Apr 10, 2026 | 611.00 | 611.00 | 607.00 | 609.00 | 609.00 | -0.33% | 4,300 |
| Apr 9, 2026 | 613.00 | 614.00 | 610.00 | 611.00 | 611.00 | 0.16% | 2,500 |
| Apr 8, 2026 | 612.00 | 614.00 | 610.00 | 610.00 | 610.00 | - | 5,800 |
| Apr 7, 2026 | 611.00 | 613.00 | 609.00 | 610.00 | 610.00 | - | 8,000 |
| Apr 6, 2026 | 604.00 | 610.00 | 604.00 | 610.00 | 610.00 | 0.99% | 12,200 |
| Apr 3, 2026 | 606.00 | 606.00 | 604.00 | 604.00 | 604.00 | - | 2,800 |
| Apr 2, 2026 | 607.00 | 608.00 | 604.00 | 604.00 | 604.00 | -0.49% | 2,500 |
| Apr 1, 2026 | 605.00 | 608.00 | 600.00 | 607.00 | 607.00 | 0.66% | 8,200 |
| Mar 31, 2026 | 605.00 | 606.00 | 600.00 | 603.00 | 603.00 | -0.17% | 6,800 |
| Mar 30, 2026 | 606.00 | 609.00 | 603.00 | 604.00 | 604.00 | -1.31% | 9,400 |
| Mar 27, 2026 | 601.00 | 614.00 | 601.00 | 612.00 | 612.00 | 1.83% | 8,000 |
| Mar 26, 2026 | 603.00 | 610.00 | 601.00 | 601.00 | 601.00 | -0.66% | 7,000 |
| Mar 25, 2026 | 600.00 | 610.00 | 599.00 | 605.00 | 605.00 | 1.34% | 18,400 |
| Mar 24, 2026 | 595.00 | 606.00 | 593.00 | 597.00 | 597.00 | 1.70% | 22,000 |