First Baking Co., Ltd. (TYO:2215)
Japan
· Delayed Price · Currency is JPY 599.00
-1.00 (-0.17%)
Apr 30, 2026, 1:42 PM JST
First Baking Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 600.00 | 600.00 | 586.00 | 587.00 | 587.00 | -3.14% | 31,500 |
| Mar 19, 2026 | 610.00 | 613.00 | 606.00 | 606.00 | 606.00 | -0.49% | 8,400 |
| Mar 18, 2026 | 606.00 | 609.00 | 601.00 | 609.00 | 609.00 | 0.16% | 8,000 |
| Mar 17, 2026 | 607.00 | 613.00 | 606.00 | 608.00 | 608.00 | 0.66% | 15,800 |
| Mar 16, 2026 | 601.00 | 607.00 | 597.00 | 604.00 | 604.00 | 0.33% | 30,500 |
| Mar 13, 2026 | 604.00 | 607.00 | 600.00 | 602.00 | 602.00 | -0.17% | 10,900 |
| Mar 12, 2026 | 610.00 | 611.00 | 601.00 | 603.00 | 603.00 | -1.31% | 10,500 |
| Mar 11, 2026 | 618.00 | 618.00 | 609.00 | 611.00 | 611.00 | -0.97% | 5,700 |
| Mar 10, 2026 | 602.00 | 617.00 | 600.00 | 617.00 | 617.00 | 2.66% | 26,800 |
| Mar 9, 2026 | 610.00 | 610.00 | 592.00 | 601.00 | 601.00 | -1.80% | 48,100 |
| Mar 6, 2026 | 614.00 | 615.00 | 611.00 | 612.00 | 612.00 | 0.16% | 4,700 |
| Mar 5, 2026 | 611.00 | 624.00 | 607.00 | 611.00 | 611.00 | 0.83% | 20,900 |
| Mar 4, 2026 | 609.00 | 613.00 | 604.00 | 606.00 | 606.00 | -0.98% | 19,300 |
| Mar 3, 2026 | 617.00 | 617.00 | 609.00 | 612.00 | 612.00 | -0.81% | 19,200 |
| Mar 2, 2026 | 618.00 | 618.00 | 613.00 | 617.00 | 617.00 | -1.12% | 8,900 |
| Feb 27, 2026 | 617.00 | 624.00 | 616.00 | 624.00 | 624.00 | 1.63% | 19,800 |
| Feb 26, 2026 | 615.00 | 616.00 | 612.00 | 614.00 | 614.00 | -0.16% | 8,800 |
| Feb 25, 2026 | 618.00 | 618.00 | 613.00 | 615.00 | 615.00 | -0.32% | 14,900 |
| Feb 24, 2026 | 615.00 | 617.00 | 610.00 | 617.00 | 617.00 | 0.49% | 32,800 |
| Feb 20, 2026 | 616.00 | 618.00 | 611.00 | 614.00 | 614.00 | -0.32% | 13,500 |
| Feb 19, 2026 | 617.00 | 618.00 | 615.00 | 616.00 | 616.00 | -0.16% | 6,700 |
| Feb 18, 2026 | 620.00 | 620.00 | 615.00 | 617.00 | 617.00 | -0.16% | 11,200 |
| Feb 17, 2026 | 618.00 | 622.00 | 614.00 | 618.00 | 618.00 | 0.16% | 20,700 |
| Feb 16, 2026 | 612.00 | 618.00 | 607.00 | 617.00 | 617.00 | -2.37% | 46,800 |
| Feb 13, 2026 | 629.00 | 636.00 | 627.00 | 632.00 | 632.00 | 0.48% | 17,500 |
| Feb 12, 2026 | 633.00 | 635.00 | 627.00 | 629.00 | 629.00 | -0.79% | 14,000 |
| Feb 10, 2026 | 621.00 | 636.00 | 621.00 | 634.00 | 634.00 | 2.59% | 23,100 |
| Feb 9, 2026 | 621.00 | 623.00 | 618.00 | 618.00 | 618.00 | 0.16% | 15,600 |
| Feb 6, 2026 | 625.00 | 625.00 | 613.00 | 617.00 | 617.00 | -1.44% | 16,800 |
| Feb 5, 2026 | 620.00 | 627.00 | 619.00 | 626.00 | 626.00 | 0.97% | 12,900 |
| Feb 4, 2026 | 613.00 | 620.00 | 613.00 | 620.00 | 620.00 | 1.31% | 22,400 |
| Feb 3, 2026 | 611.00 | 613.00 | 610.00 | 612.00 | 612.00 | 0.16% | 3,600 |
| Feb 2, 2026 | 612.00 | 618.00 | 611.00 | 611.00 | 611.00 | -0.16% | 9,000 |
| Jan 30, 2026 | 611.00 | 613.00 | 607.00 | 612.00 | 612.00 | 0.16% | 9,400 |
| Jan 29, 2026 | 615.00 | 616.00 | 605.00 | 611.00 | 611.00 | -0.49% | 16,700 |
| Jan 28, 2026 | 615.00 | 616.00 | 609.00 | 614.00 | 614.00 | -0.16% | 11,100 |
| Jan 27, 2026 | 614.00 | 617.00 | 610.00 | 615.00 | 615.00 | 0.16% | 9,200 |
| Jan 26, 2026 | 622.00 | 622.00 | 614.00 | 614.00 | 614.00 | -0.49% | 11,400 |
| Jan 23, 2026 | 619.00 | 619.00 | 616.00 | 617.00 | 617.00 | -0.32% | 9,800 |
| Jan 22, 2026 | 616.00 | 620.00 | 615.00 | 619.00 | 619.00 | 0.49% | 13,900 |
| Jan 21, 2026 | 628.00 | 628.00 | 616.00 | 616.00 | 616.00 | -2.07% | 37,300 |
| Jan 20, 2026 | 641.00 | 641.00 | 626.00 | 629.00 | 629.00 | -2.02% | 28,000 |
| Jan 19, 2026 | 623.00 | 642.00 | 621.00 | 642.00 | 642.00 | 3.38% | 62,000 |
| Jan 16, 2026 | 615.00 | 622.00 | 615.00 | 621.00 | 621.00 | 0.98% | 27,100 |
| Jan 15, 2026 | 611.00 | 618.00 | 611.00 | 615.00 | 615.00 | 0.65% | 11,000 |
| Jan 14, 2026 | 612.00 | 614.00 | 611.00 | 611.00 | 611.00 | -0.16% | 9,600 |
| Jan 13, 2026 | 611.00 | 612.00 | 607.00 | 612.00 | 612.00 | 0.16% | 37,700 |
| Jan 9, 2026 | 612.00 | 616.00 | 609.00 | 611.00 | 611.00 | -0.16% | 22,400 |
| Jan 8, 2026 | 609.00 | 612.00 | 606.00 | 612.00 | 612.00 | 0.16% | 43,900 |
| Jan 7, 2026 | 611.00 | 613.00 | 609.00 | 611.00 | 611.00 | - | 28,100 |
| Jan 6, 2026 | 609.00 | 612.00 | 609.00 | 611.00 | 611.00 | 0.33% | 20,900 |
| Jan 5, 2026 | 614.00 | 614.00 | 608.00 | 609.00 | 609.00 | -0.98% | 30,700 |
| Dec 30, 2025 | 611.00 | 618.00 | 608.00 | 615.00 | 615.00 | 0.65% | 28,100 |
| Dec 29, 2025 | 607.00 | 618.00 | 599.00 | 611.00 | 611.00 | -5.56% | 126,000 |
| Dec 26, 2025 | 658.00 | 663.00 | 640.00 | 647.00 | 647.00 | -1.52% | 107,200 |
| Dec 25, 2025 | 649.00 | 661.00 | 645.00 | 657.00 | 657.00 | 1.55% | 55,100 |
| Dec 24, 2025 | 648.00 | 650.00 | 646.00 | 647.00 | 647.00 | - | 25,700 |
| Dec 23, 2025 | 645.00 | 650.00 | 643.00 | 647.00 | 647.00 | 0.94% | 27,000 |
| Dec 22, 2025 | 648.00 | 649.00 | 641.00 | 641.00 | 641.00 | 0.31% | 51,500 |
| Dec 19, 2025 | 634.00 | 640.00 | 633.00 | 639.00 | 639.00 | 1.11% | 39,300 |
| Dec 18, 2025 | 635.00 | 635.00 | 629.00 | 632.00 | 632.00 | -0.16% | 20,900 |
| Dec 17, 2025 | 626.00 | 633.00 | 625.00 | 633.00 | 633.00 | 1.28% | 27,200 |
| Dec 16, 2025 | 624.00 | 625.00 | 623.00 | 625.00 | 625.00 | 0.32% | 16,100 |
| Dec 15, 2025 | 624.00 | 625.00 | 621.00 | 623.00 | 623.00 | 0.48% | 20,000 |
| Dec 12, 2025 | 623.00 | 623.00 | 618.00 | 620.00 | 620.00 | 0.32% | 24,500 |
| Dec 11, 2025 | 616.00 | 622.00 | 616.00 | 618.00 | 618.00 | 0.49% | 28,900 |
| Dec 10, 2025 | 614.00 | 616.00 | 613.00 | 615.00 | 615.00 | 0.33% | 26,200 |
| Dec 9, 2025 | 614.00 | 614.00 | 611.00 | 613.00 | 613.00 | 0.49% | 15,600 |
| Dec 8, 2025 | 615.00 | 615.00 | 609.00 | 610.00 | 610.00 | 0.49% | 18,700 |
| Dec 5, 2025 | 606.00 | 608.00 | 606.00 | 607.00 | 607.00 | 0.50% | 15,300 |
| Dec 4, 2025 | 604.00 | 606.00 | 603.00 | 604.00 | 604.00 | 0.67% | 33,700 |
| Dec 3, 2025 | 605.00 | 606.00 | 600.00 | 600.00 | 600.00 | -0.66% | 70,400 |
| Dec 2, 2025 | 611.00 | 611.00 | 604.00 | 604.00 | 604.00 | - | 18,500 |
| Dec 1, 2025 | 612.00 | 612.00 | 604.00 | 604.00 | 604.00 | -0.17% | 37,300 |