First Baking Co., Ltd. (TYO:2215)
Japan · Delayed Price · Currency is JPY 620.00
+4.00 (0.65%)
Oct 16, 2026, 3:30 PM JST
First Baking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 616.00 | 620.00 | 615.00 | 620.00 | 620.00 | 0.65% | 4,200 |
| Oct 15, 2026 | 620.00 | 620.00 | 615.00 | 616.00 | 616.00 | -0.48% | 3,700 |
| Oct 14, 2026 | 620.00 | 620.00 | 616.00 | 619.00 | 619.00 | 0.32% | 4,500 |
| Oct 13, 2026 | 616.00 | 618.00 | 616.00 | 617.00 | 617.00 | 0.16% | 3,200 |
| Oct 9, 2026 | 618.00 | 619.00 | 616.00 | 616.00 | 616.00 | -0.32% | 3,600 |
| Oct 8, 2026 | 613.00 | 618.00 | 612.00 | 618.00 | 618.00 | 0.98% | 3,900 |
| Oct 7, 2026 | 616.00 | 616.00 | 610.00 | 612.00 | 612.00 | -0.33% | 6,900 |
| Oct 6, 2026 | 613.00 | 615.00 | 612.00 | 614.00 | 614.00 | -0.32% | 6,700 |
| Oct 5, 2026 | 619.00 | 619.00 | 612.00 | 616.00 | 616.00 | 0.49% | 5,600 |
| Oct 2, 2026 | 622.00 | 622.00 | 608.00 | 613.00 | 613.00 | -0.65% | 26,400 |
| Oct 1, 2026 | 622.00 | 622.00 | 617.00 | 617.00 | 617.00 | -0.32% | 5,800 |
| Sep 30, 2026 | 625.00 | 625.00 | 618.00 | 619.00 | 619.00 | - | 6,800 |
| Sep 29, 2026 | 625.00 | 625.00 | 619.00 | 619.00 | 619.00 | -0.32% | 3,600 |
| Sep 28, 2026 | 622.00 | 625.00 | 619.00 | 621.00 | 621.00 | - | 10,000 |
| Sep 25, 2026 | 621.00 | 624.00 | 620.00 | 621.00 | 621.00 | 0.16% | 2,800 |
| Sep 24, 2026 | 620.00 | 624.00 | 619.00 | 620.00 | 620.00 | 0.16% | 6,700 |
| Sep 18, 2026 | 616.00 | 619.00 | 616.00 | 619.00 | 619.00 | 0.49% | 2,600 |
| Sep 17, 2026 | 620.00 | 620.00 | 616.00 | 616.00 | 616.00 | - | 3,200 |
| Sep 16, 2026 | 620.00 | 620.00 | 616.00 | 616.00 | 616.00 | - | 1,600 |
| Sep 15, 2026 | 617.00 | 620.00 | 616.00 | 616.00 | 616.00 | -0.65% | 2,900 |
| Sep 14, 2026 | 612.00 | 620.00 | 612.00 | 620.00 | 620.00 | 1.47% | 4,100 |
| Sep 11, 2026 | 617.00 | 621.00 | 610.00 | 611.00 | 611.00 | -1.29% | 13,000 |
| Sep 10, 2026 | 623.00 | 623.00 | 615.00 | 619.00 | 619.00 | -0.64% | 7,100 |
| Sep 9, 2026 | 628.00 | 630.00 | 620.00 | 623.00 | 623.00 | 0.48% | 13,000 |
| Sep 8, 2026 | 613.00 | 627.00 | 613.00 | 620.00 | 620.00 | 1.14% | 24,800 |
| Sep 7, 2026 | 612.00 | 616.00 | 612.00 | 613.00 | 613.00 | 0.16% | 5,900 |
| Sep 4, 2026 | 613.00 | 614.00 | 611.00 | 612.00 | 612.00 | -0.16% | 2,000 |
| 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 |