First Baking Co., Ltd. (TYO:2215)
Japan · Delayed Price · Currency is JPY 612.00
-1.00 (-0.16%)
Sep 4, 2026, 3:30 PM JST
First Baking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 613.00 | 613.00 | 612.00 | 613.00 | - | - | 7,900 |
| Sep 3, 2026 | 610.00 | 615.00 | 610.00 | 613.00 | 613.00 | 0.49% | 7,700 |
| Sep 2, 2026 | 617.00 | 617.00 | 610.00 | 610.00 | 610.00 | -0.97% | 7,200 |
| Sep 1, 2026 | 618.00 | 618.00 | 613.00 | 616.00 | 616.00 | 0.49% | 4,700 |
| Aug 31, 2026 | 611.00 | 616.00 | 609.00 | 613.00 | 613.00 | 0.49% | 9,600 |
| Aug 28, 2026 | 610.00 | 610.00 | 607.00 | 610.00 | 610.00 | 0.49% | 5,500 |
| Aug 27, 2026 | 608.00 | 608.00 | 606.00 | 607.00 | 607.00 | -0.16% | 5,100 |
| Aug 26, 2026 | 606.00 | 608.00 | 605.00 | 608.00 | 608.00 | 0.16% | 7,700 |
| Aug 25, 2026 | 606.00 | 607.00 | 606.00 | 607.00 | 607.00 | - | 3,300 |
| Aug 24, 2026 | 607.00 | 608.00 | 606.00 | 607.00 | 607.00 | - | 8,200 |
| Aug 21, 2026 | 610.00 | 610.00 | 606.00 | 607.00 | 607.00 | 0.17% | 5,700 |
| Aug 20, 2026 | 606.00 | 609.00 | 606.00 | 606.00 | 606.00 | - | 4,000 |
| Aug 19, 2026 | 610.00 | 610.00 | 605.00 | 606.00 | 606.00 | -0.66% | 17,100 |
| Aug 18, 2026 | 610.00 | 610.00 | 602.00 | 610.00 | 610.00 | -0.16% | 25,100 |
| Aug 17, 2026 | 600.00 | 612.00 | 599.00 | 611.00 | 611.00 | -6.00% | 105,900 |
| Aug 14, 2026 | 631.00 | 650.00 | 629.00 | 650.00 | 650.00 | 4.17% | 49,000 |
| Aug 13, 2026 | 623.00 | 625.00 | 617.00 | 624.00 | 624.00 | 0.16% | 6,500 |
| Aug 12, 2026 | 617.00 | 623.00 | 614.00 | 623.00 | 623.00 | 1.14% | 16,900 |
| Aug 10, 2026 | 612.00 | 616.00 | 611.00 | 616.00 | 616.00 | 0.82% | 11,300 |
| Aug 7, 2026 | 608.00 | 611.00 | 607.00 | 611.00 | 611.00 | 0.66% | 2,400 |
| Aug 6, 2026 | 606.00 | 609.00 | 606.00 | 607.00 | 607.00 | 0.17% | 1,000 |
| Aug 5, 2026 | 609.00 | 612.00 | 602.00 | 606.00 | 606.00 | -0.82% | 5,000 |
| Aug 4, 2026 | 612.00 | 612.00 | 608.00 | 611.00 | 611.00 | 0.16% | 2,200 |
| Aug 3, 2026 | 610.00 | 611.00 | 608.00 | 610.00 | 610.00 | 0.33% | 7,500 |
| Jul 31, 2026 | 606.00 | 609.00 | 605.00 | 608.00 | 608.00 | 0.33% | 5,800 |
| Jul 30, 2026 | 600.00 | 608.00 | 600.00 | 606.00 | 606.00 | 1.00% | 15,200 |
| Jul 29, 2026 | 600.00 | 600.00 | 599.00 | 600.00 | 600.00 | - | 4,500 |
| Jul 28, 2026 | 600.00 | 600.00 | 599.00 | 600.00 | 600.00 | - | 2,700 |
| Jul 27, 2026 | 600.00 | 600.00 | 599.00 | 600.00 | 600.00 | - | 3,100 |
| Jul 24, 2026 | 599.00 | 600.00 | 598.00 | 600.00 | 600.00 | 0.17% | 5,300 |
| Jul 23, 2026 | 599.00 | 601.00 | 599.00 | 599.00 | 599.00 | -0.17% | 4,600 |
| Jul 22, 2026 | 600.00 | 600.00 | 599.00 | 600.00 | 600.00 | - | 3,200 |
| Jul 21, 2026 | 600.00 | 601.00 | 600.00 | 600.00 | 600.00 | - | 8,100 |
| Jul 17, 2026 | 600.00 | 601.00 | 598.00 | 600.00 | 600.00 | -0.17% | 13,000 |
| Jul 16, 2026 | 602.00 | 602.00 | 600.00 | 601.00 | 601.00 | -0.17% | 4,500 |
| Jul 15, 2026 | 602.00 | 603.00 | 601.00 | 602.00 | 602.00 | - | 1,100 |
| Jul 14, 2026 | 601.00 | 602.00 | 599.00 | 602.00 | 602.00 | 0.17% | 8,800 |
| Jul 13, 2026 | 606.00 | 606.00 | 600.00 | 601.00 | 601.00 | 0.17% | 5,600 |
| Jul 10, 2026 | 601.00 | 601.00 | 600.00 | 600.00 | 600.00 | - | 1,600 |
| Jul 9, 2026 | 601.00 | 601.00 | 600.00 | 600.00 | 600.00 | -0.17% | 1,800 |
| Jul 8, 2026 | 601.00 | 601.00 | 600.00 | 601.00 | 601.00 | - | 1,500 |
| Jul 7, 2026 | 601.00 | 601.00 | 600.00 | 601.00 | 601.00 | - | 2,900 |
| Jul 6, 2026 | 600.00 | 601.00 | 599.00 | 601.00 | 601.00 | 0.33% | 3,100 |
| Jul 3, 2026 | 600.00 | 601.00 | 599.00 | 599.00 | 599.00 | -0.17% | 4,000 |
| Jul 2, 2026 | 600.00 | 600.00 | 599.00 | 600.00 | 600.00 | - | 9,700 |
| Jul 1, 2026 | 600.00 | 600.00 | 599.00 | 600.00 | 600.00 | - | 5,600 |
| Jun 30, 2026 | 600.00 | 600.00 | 598.00 | 600.00 | 600.00 | - | 5,100 |
| Jun 29, 2026 | 600.00 | 600.00 | 597.00 | 600.00 | 600.00 | 0.67% | 7,800 |
| Jun 26, 2026 | 595.00 | 600.00 | 595.00 | 596.00 | 596.00 | -0.67% | 9,800 |
| Jun 25, 2026 | 600.00 | 600.00 | 597.00 | 600.00 | 600.00 | 0.17% | 5,400 |