First Baking Co., Ltd. (TYO:2215)
Japan · Delayed Price · Currency is JPY 623.00
+7.00 (1.14%)
Aug 12, 2026, 3:30 PM JST
First Baking Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 601.00 | 601.00 | 598.00 | 599.00 | 599.00 | -0.17% | 5,300 |
| Jun 23, 2026 | 601.00 | 601.00 | 596.00 | 600.00 | 600.00 | - | 9,800 |
| Jun 22, 2026 | 598.00 | 600.00 | 597.00 | 600.00 | 600.00 | 0.33% | 4,500 |
| Jun 19, 2026 | 597.00 | 599.00 | 596.00 | 598.00 | 598.00 | 0.17% | 3,400 |
| Jun 18, 2026 | 596.00 | 598.00 | 592.00 | 597.00 | 597.00 | -0.17% | 5,600 |
| Jun 17, 2026 | 598.00 | 599.00 | 597.00 | 598.00 | 598.00 | 0.67% | 2,700 |
| Jun 16, 2026 | 593.00 | 598.00 | 593.00 | 594.00 | 594.00 | -0.17% | 5,500 |
| Jun 15, 2026 | 600.00 | 602.00 | 590.00 | 595.00 | 595.00 | -0.67% | 26,000 |
| Jun 12, 2026 | 599.00 | 603.00 | 599.00 | 599.00 | 599.00 | - | 12,000 |
| Jun 11, 2026 | 603.00 | 603.00 | 599.00 | 599.00 | 599.00 | -0.50% | 5,100 |
| Jun 10, 2026 | 600.00 | 603.00 | 600.00 | 602.00 | 602.00 | 0.33% | 4,700 |
| Jun 9, 2026 | 600.00 | 603.00 | 600.00 | 600.00 | 600.00 | - | 4,900 |
| Jun 8, 2026 | 604.00 | 604.00 | 600.00 | 600.00 | 600.00 | -0.66% | 7,900 |
| 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 |