Skip to main content
Yamazaki Baking Co., Ltd. (TYO:2212)
Japan flag Japan · Delayed Price · Currency is JPY
3,374.00
+53.00 (1.60%)
Sep 26, 2025, 3:30 PM JST

Yamazaki Baking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,321.003,374.003,310.003,374.003,374.001.60%456,600
Sep 25, 20253,366.003,367.003,303.003,321.003,321.00-0.66%512,500
Sep 24, 20253,350.003,361.003,333.003,343.003,343.000.27%375,100
Sep 22, 20253,350.003,363.003,333.003,334.003,334.00-0.30%276,300
Sep 19, 20253,332.003,378.003,327.003,344.003,344.000.12%1,005,600
Sep 18, 20253,372.003,373.003,328.003,340.003,340.00-0.80%397,700
Sep 17, 20253,355.003,388.003,353.003,367.003,367.000.27%397,700
Sep 16, 20253,335.003,371.003,315.003,358.003,358.000.39%405,800
Sep 12, 20253,348.003,359.003,337.003,345.003,345.00-0.39%381,800
Sep 11, 20253,346.003,363.003,324.003,358.003,358.000.24%381,800
Sep 10, 20253,382.003,392.003,342.003,350.003,350.00-0.80%412,600
Sep 9, 20253,380.003,390.003,354.003,377.003,377.00-0.06%357,800
Sep 8, 20253,359.003,403.003,353.003,379.003,379.000.18%370,900
Sep 5, 20253,350.003,375.003,333.003,373.003,373.000.51%584,000
Sep 4, 20253,378.003,379.003,342.003,356.003,356.00-0.33%480,800
Sep 3, 20253,341.003,390.003,317.003,367.003,367.00-2.32%1,219,600
Sep 2, 20253,476.003,496.003,430.003,447.003,447.00-0.49%266,300
Sep 1, 20253,419.003,506.003,412.003,464.003,464.001.41%315,100
Aug 29, 20253,402.003,436.003,396.003,416.003,416.00-0.64%355,600
Aug 28, 20253,437.003,455.003,431.003,438.003,438.00-0.17%204,700
Aug 27, 20253,420.003,450.003,395.003,444.003,444.000.38%314,100
Aug 26, 20253,463.003,466.003,421.003,431.003,431.00-0.55%495,300
Aug 25, 20253,481.003,494.003,426.003,450.003,450.000.52%390,000
Aug 22, 20253,483.003,486.003,412.003,432.003,432.00-1.46%295,500
Aug 21, 20253,525.003,535.003,483.003,483.003,483.00-1.61%289,100
Aug 20, 20253,487.003,587.003,460.003,540.003,540.003.60%1,014,400
Aug 19, 20253,383.003,417.003,372.003,417.003,417.000.80%264,300
Aug 18, 20253,393.003,438.003,383.003,390.003,390.000.59%385,700
Aug 15, 20253,378.003,386.003,342.003,370.003,370.00-1.03%475,100
Aug 14, 20253,449.003,454.003,387.003,405.003,405.00-0.90%302,800
Aug 13, 20253,459.003,480.003,419.003,436.003,436.00-1.12%397,100
Aug 12, 20253,503.003,519.003,469.003,475.003,475.00-0.80%654,300
Aug 8, 20253,545.003,550.003,454.003,503.003,503.003.82%943,300
Aug 7, 20253,299.003,386.003,291.003,374.003,374.003.34%795,800
Aug 6, 20253,370.003,447.003,252.003,265.003,265.00-2.94%1,521,700
Aug 5, 20253,330.003,415.003,329.003,364.003,364.000.06%724,900
Aug 4, 20253,345.003,385.003,227.003,362.003,362.007.24%2,275,600
Aug 1, 20253,270.003,271.003,113.003,135.003,135.00-3.51%976,100
Jul 31, 20253,277.003,280.003,217.003,249.003,249.00-0.64%495,800
Jul 30, 20253,210.003,270.003,200.003,270.003,270.002.19%373,500
Jul 29, 20253,192.003,208.003,161.003,200.003,200.00-0.44%386,900
Jul 28, 20253,232.003,251.003,210.003,214.003,214.00-0.77%301,500
Jul 25, 20253,237.003,258.003,208.003,239.003,239.000.78%389,400
Jul 24, 20253,194.003,214.003,184.003,214.003,214.000.63%406,400
Jul 23, 20253,172.003,206.003,133.003,194.003,194.000.69%619,600
Jul 22, 20253,223.003,255.003,161.003,172.003,172.00-1.95%428,800
Jul 18, 20253,178.003,235.003,170.003,235.003,235.002.15%596,000
Jul 17, 20253,101.003,170.003,089.003,167.003,167.001.25%427,600
Jul 16, 20253,116.003,168.003,086.003,128.003,128.000.19%451,300
Jul 15, 20253,110.003,141.003,064.003,122.003,122.001.36%504,300