Skip to main content
Yamazaki Baking Co., Ltd. (TYO:2212)
Japan flag Japan · Delayed Price · Currency is JPY
3,350.00
-14.00 (-0.42%)
At close: Mar 9, 2026

Yamazaki Baking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 29, 20263,231.003,248.003,204.003,248.003,248.00-0.85%463,900
Jan 28, 20263,340.003,358.003,272.003,276.003,276.00-3.13%550,500
Jan 27, 20263,400.003,418.003,373.003,382.003,382.00-1.40%391,600
Jan 26, 20263,464.003,472.003,402.003,430.003,430.00-0.38%364,600
Jan 23, 20263,432.003,468.003,428.003,443.003,443.00-0.09%340,500
Jan 22, 20263,456.003,475.003,422.003,446.003,446.00-0.86%551,000
Jan 21, 20263,564.003,594.003,454.003,476.003,476.00-2.36%685,100
Jan 20, 20263,580.003,618.003,496.003,560.003,560.001.77%1,036,400
Jan 19, 20263,408.003,586.003,396.003,498.003,498.004.79%1,148,000
Jan 16, 20263,331.003,347.003,309.003,338.003,338.00-0.36%325,200
Jan 15, 20263,360.003,381.003,335.003,350.003,350.000.24%268,000
Jan 14, 20263,308.003,357.003,301.003,342.003,342.000.24%349,000
Jan 13, 20263,317.003,363.003,302.003,334.003,334.000.76%398,700
Jan 9, 20263,298.003,322.003,296.003,309.003,309.000.33%310,900
Jan 8, 20263,320.003,331.003,266.003,298.003,298.00-0.66%311,100
Jan 7, 20263,309.003,346.003,298.003,320.003,320.00-1.31%362,500
Jan 6, 20263,302.003,369.003,302.003,364.003,364.001.08%320,400
Jan 5, 20263,281.003,328.003,276.003,328.003,328.001.06%349,900
Dec 30, 20253,338.003,346.003,293.003,293.003,293.00-1.32%287,100
Dec 29, 20253,366.003,372.003,337.003,337.003,337.00-1.94%378,300
Dec 26, 20253,414.003,419.003,385.003,403.003,353.000.35%588,700
Dec 25, 20253,394.003,410.003,371.003,391.003,341.180.59%277,800
Dec 24, 20253,373.003,384.003,364.003,371.003,321.470.27%185,600
Dec 23, 20253,347.003,382.003,343.003,362.003,312.600.66%314,800
Dec 22, 20253,427.003,438.003,309.003,340.003,290.93-2.85%489,700
Dec 19, 20253,373.003,438.003,366.003,438.003,387.491.57%1,314,700
Dec 18, 20253,339.003,400.003,332.003,385.003,335.262.27%534,300
Dec 17, 20253,320.003,330.003,283.003,310.003,261.37-0.45%327,800
Dec 16, 20253,328.003,344.003,295.003,325.003,276.150.82%340,500
Dec 15, 20253,299.003,309.003,268.003,298.003,249.541.70%289,800
Dec 12, 20253,245.003,253.003,223.003,243.003,195.350.75%243,400
Dec 11, 20253,264.003,268.003,212.003,219.003,171.70-1.29%250,900
Dec 10, 20253,245.003,264.003,233.003,261.003,213.090.71%295,700
Dec 9, 20253,273.003,284.003,219.003,238.003,190.42-1.10%334,100
Dec 8, 20253,219.003,285.003,211.003,274.003,225.903.44%499,500
Dec 5, 20253,215.003,227.003,165.003,165.003,118.50-1.56%500,500
Dec 4, 20253,232.003,250.003,204.003,215.003,167.76-1.56%475,800
Dec 3, 20253,261.003,276.003,254.003,266.003,218.01-1.03%464,800
Dec 2, 20253,280.003,308.003,259.003,300.003,251.51-0.06%264,200
Dec 1, 20253,285.003,367.003,271.003,302.003,253.480.79%668,700
Nov 28, 20253,288.003,310.003,273.003,276.003,227.87-0.12%278,500
Nov 27, 20253,290.003,309.003,272.003,280.003,231.81-0.24%390,100
Nov 26, 20253,227.003,288.003,220.003,288.003,239.691.86%440,100
Nov 25, 20253,241.003,256.003,223.003,228.003,180.57-0.89%356,800
Nov 21, 20253,210.003,257.003,202.003,257.003,209.152.58%593,600
Nov 20, 20253,220.003,220.003,171.003,175.003,128.35-1.85%399,600
Nov 19, 20253,225.003,250.003,220.003,235.003,187.470.31%322,600
Nov 18, 20253,240.003,249.003,210.003,225.003,177.62-0.46%425,500
Nov 17, 20253,188.003,249.003,188.003,240.003,192.391.73%434,600
Nov 14, 20253,198.003,199.003,169.003,185.003,138.200.25%309,300
Nov 13, 20253,160.003,177.003,140.003,177.003,130.320.99%340,200
Nov 12, 20253,183.003,211.003,146.003,146.003,099.78-0.79%430,900
Nov 11, 20253,160.003,179.003,118.003,171.003,124.410.16%323,900
Nov 10, 20253,203.003,203.003,131.003,166.003,119.48-1.16%374,700
Nov 7, 20253,150.003,205.003,145.003,203.003,155.942.17%502,500
Nov 6, 20253,099.003,162.003,099.003,135.003,088.940.10%427,700
Nov 5, 20253,098.003,135.003,077.003,132.003,085.981.85%628,700
Nov 4, 20253,059.003,081.003,015.003,075.003,029.821.82%698,200
Oct 31, 20252,997.003,036.002,975.003,020.002,975.631.65%858,600
Oct 30, 20252,843.003,010.002,835.502,971.002,927.35-4.04%2,709,400
Oct 29, 20253,150.003,175.003,072.003,096.003,050.51-2.92%1,081,500
Oct 28, 20253,189.003,195.003,156.003,189.003,142.14-647,100
Oct 27, 20253,171.003,222.003,171.003,189.003,142.140.73%475,300
Oct 24, 20253,200.003,208.003,150.003,166.003,119.48-0.78%489,100
Oct 23, 20253,186.003,201.003,165.003,191.003,144.111.11%601,000
Oct 22, 20253,121.003,161.003,121.003,156.003,109.631.06%445,000
Oct 21, 20253,139.003,147.003,116.003,123.003,077.11-0.51%369,100
Oct 20, 20253,152.003,167.003,126.003,139.003,092.88-0.25%434,200
Oct 17, 20253,111.003,159.003,103.003,147.003,100.761.91%478,900
Oct 16, 20253,142.003,146.003,076.003,088.003,042.63-1.28%406,800
Oct 15, 20253,162.003,171.003,114.003,128.003,082.04-0.51%401,000
Oct 14, 20253,099.003,159.003,091.003,144.003,097.810.10%459,400
Oct 10, 20253,122.003,147.003,107.003,141.003,094.850.16%278,300
Oct 9, 20253,150.003,167.003,114.003,136.003,089.92-1.01%330,800
Oct 8, 20253,188.003,208.003,168.003,168.003,121.450.28%322,700
Oct 7, 20253,165.003,195.003,154.003,159.003,112.59-0.25%288,800