Yamazaki Baking Co., Ltd. 2212
TSE · Japan · Consumer Non-Durables
¥3,581.00-25.00 (-0.69%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,581.00 | -0.69% | ¥3,594.00 | ¥3,598.00 | ¥3,557.00 | 497.60K |
| 2026-09-30 | ¥3,606.00 | +1.15% | ¥3,565.00 | ¥3,616.00 | ¥3,541.00 | 554.40K |
| 2026-09-29 | ¥3,565.00 | -2.06% | ¥3,630.00 | ¥3,630.00 | ¥3,544.00 | 605.20K |
| 2026-09-28 | ¥3,640.00 | -0.05% | ¥3,643.00 | ¥3,666.00 | ¥3,607.00 | 644.90K |
| 2026-09-25 | ¥3,642.00 | +1.99% | ¥3,591.00 | ¥3,646.00 | ¥3,584.00 | 618.50K |
| 2026-09-24 | ¥3,571.00 | -2.08% | ¥3,611.00 | ¥3,642.00 | ¥3,560.00 | 807.90K |
| 2026-09-18 | ¥3,647.00 | -3.39% | ¥3,750.00 | ¥3,754.00 | ¥3,642.00 | 1.25M |
| 2026-09-17 | ¥3,775.00 | +0.77% | ¥3,774.00 | ¥3,808.00 | ¥3,744.00 | 513.90K |
| 2026-09-16 | ¥3,746.00 | -1.96% | ¥3,840.00 | ¥3,844.00 | ¥3,746.00 | 449.60K |
| 2026-09-15 | ¥3,821.00 | -1.75% | ¥3,959.00 | ¥3,959.00 | ¥3,810.00 | 556.50K |
| 2026-09-14 | ¥3,889.00 | +0.57% | ¥3,903.00 | ¥3,963.00 | ¥3,862.00 | 731.50K |
| 2026-09-11 | ¥3,867.00 | -0.26% | ¥3,841.00 | ¥3,898.00 | ¥3,834.00 | 569.10K |
| 2026-09-10 | ¥3,877.00 | +0.75% | ¥3,838.00 | ¥3,890.00 | ¥3,819.00 | 598.00K |
| 2026-09-09 | ¥3,848.00 | -1.05% | ¥3,900.00 | ¥3,909.00 | ¥3,821.00 | 653.50K |
| 2026-09-08 | ¥3,889.00 | +3.73% | ¥3,778.00 | ¥3,891.00 | ¥3,753.00 | 879.00K |
| 2026-09-07 | ¥3,749.00 | -1.06% | ¥3,761.00 | ¥3,773.00 | ¥3,720.00 | 308.50K |
| 2026-09-04 | ¥3,789.00 | -0.42% | ¥3,809.00 | ¥3,809.00 | ¥3,750.00 | 575.60K |
| 2026-09-03 | ¥3,805.00 | -0.24% | ¥3,800.00 | ¥3,854.00 | ¥3,780.00 | 599.20K |
| 2026-09-02 | ¥3,814.00 | +0.24% | ¥3,841.00 | ¥3,873.00 | ¥3,807.00 | 733.50K |
| 2026-09-01 | ¥3,805.00 | +2.78% | ¥3,744.00 | ¥3,825.00 | ¥3,740.00 | 892.70K |
| 2026-08-31 | ¥3,702.00 | +1.56% | ¥3,668.00 | ¥3,747.00 | ¥3,666.00 | 593.30K |
| 2026-08-28 | ¥3,645.00 | -0.11% | ¥3,627.00 | ¥3,674.00 | ¥3,616.00 | 1.21M |
| 2026-08-27 | ¥3,649.00 | -1.03% | ¥3,666.00 | ¥3,705.00 | ¥3,632.00 | 415.20K |
| 2026-08-26 | ¥3,687.00 | +0.30% | ¥3,673.00 | ¥3,717.00 | ¥3,650.00 | 505.10K |
| 2026-08-25 | ¥3,676.00 | +0.05% | ¥3,700.00 | ¥3,737.00 | ¥3,669.00 | 531.50K |
| 2026-08-24 | ¥3,674.00 | +1.72% | ¥3,641.00 | ¥3,674.00 | ¥3,623.00 | 518.70K |
| 2026-08-21 | ¥3,612.00 | +1.12% | ¥3,600.00 | ¥3,632.00 | ¥3,589.00 | 616.90K |
| 2026-08-20 | ¥3,572.00 | +0.17% | ¥3,590.00 | ¥3,633.00 | ¥3,558.00 | 961.40K |
| 2026-08-19 | ¥3,566.00 | +2.86% | ¥3,520.00 | ¥3,566.00 | ¥3,468.00 | 648.60K |
| 2026-08-18 | ¥3,467.00 | 0.00% | ¥3,466.00 | ¥3,495.00 | ¥3,433.00 | 381.50K |
| 2026-08-17 | ¥3,467.00 | -2.17% | ¥3,530.00 | ¥3,530.00 | ¥3,466.00 | 367.30K |
| 2026-08-14 | ¥3,544.00 | +1.34% | ¥3,515.00 | ¥3,565.00 | ¥3,487.00 | 424.30K |
| 2026-08-13 | ¥3,497.00 | -1.47% | ¥3,497.00 | ¥3,532.00 | ¥3,451.00 | 693.70K |
| 2026-08-12 | ¥3,549.00 | +0.42% | ¥3,600.00 | ¥3,609.00 | ¥3,494.00 | 613.90K |
| 2026-08-10 | ¥3,534.00 | -0.28% | ¥3,541.00 | ¥3,545.00 | ¥3,479.00 | 390.60K |
| 2026-08-07 | ¥3,544.00 | +1.00% | ¥3,480.00 | ¥3,584.00 | ¥3,462.00 | 614.50K |
| 2026-08-06 | ¥3,509.00 | +2.45% | ¥3,478.00 | ¥3,535.00 | ¥3,434.00 | 868.10K |
| 2026-08-05 | ¥3,425.00 | +5.06% | ¥3,230.00 | ¥3,460.00 | ¥3,196.00 | 1.46M |
| 2026-08-04 | ¥3,260.00 | -1.42% | ¥3,301.00 | ¥3,306.00 | ¥3,229.00 | 789.80K |
| 2026-08-03 | ¥3,307.00 | -1.55% | ¥3,336.00 | ¥3,365.00 | ¥3,229.00 | 1.16M |
| 2026-07-31 | ¥3,359.00 | -6.64% | ¥3,388.00 | ¥3,482.00 | ¥3,336.00 | 1.12M |
| 2026-07-30 | ¥3,598.00 | -2.12% | ¥3,666.00 | ¥3,678.00 | ¥3,568.00 | 1.13M |
| 2026-07-29 | ¥3,676.00 | +4.20% | ¥3,566.00 | ¥3,721.00 | ¥3,529.00 | 839.90K |
| 2026-07-28 | ¥3,528.00 | +4.10% | ¥3,425.00 | ¥3,537.00 | ¥3,394.00 | 767.60K |
| 2026-07-27 | ¥3,389.00 | +0.89% | ¥3,359.00 | ¥3,410.00 | ¥3,351.00 | 672.80K |
| 2026-07-24 | ¥3,359.00 | +1.70% | ¥3,298.00 | ¥3,371.00 | ¥3,269.00 | 406.60K |
| 2026-07-23 | ¥3,303.00 | -0.69% | ¥3,296.00 | ¥3,303.00 | ¥3,268.00 | 387.70K |
| 2026-07-22 | ¥3,326.00 | -1.36% | ¥3,314.00 | ¥3,334.00 | ¥3,280.00 | 543.80K |
| 2026-07-21 | ¥3,372.00 | 0.00% | ¥3,442.00 | ¥3,453.00 | ¥3,353.00 | 451.40K |
| 2026-07-17 | ¥3,372.00 | +1.93% | ¥3,365.00 | ¥3,442.00 | ¥3,350.00 | 794.10K |
| 2026-07-16 | ¥3,308.00 | 0.00% | ¥3,332.00 | ¥3,357.00 | ¥3,304.00 | 505.30K |
| 2026-07-15 | ¥3,308.00 | -0.87% | ¥3,320.00 | ¥3,332.00 | ¥3,263.00 | 634.40K |
| 2026-07-14 | ¥3,337.00 | +2.52% | ¥3,299.00 | ¥3,348.00 | ¥3,274.00 | 1.09M |
| 2026-07-13 | ¥3,255.00 | +2.49% | ¥3,225.00 | ¥3,265.00 | ¥3,193.00 | 498.20K |
| 2026-07-10 | ¥3,176.00 | -2.96% | ¥3,230.00 | ¥3,246.00 | ¥3,176.00 | 454.40K |
| 2026-07-09 | ¥3,273.00 | -1.39% | ¥3,300.00 | ¥3,307.00 | ¥3,262.00 | 257.50K |
| 2026-07-08 | ¥3,319.00 | -0.06% | ¥3,334.00 | ¥3,349.00 | ¥3,301.00 | 315.40K |
| 2026-07-07 | ¥3,321.00 | +0.67% | ¥3,299.00 | ¥3,328.00 | ¥3,267.00 | 335.70K |
| 2026-07-06 | ¥3,299.00 | +2.33% | ¥3,255.00 | ¥3,304.00 | ¥3,238.00 | 267.50K |
| 2026-07-03 | ¥3,224.00 | -0.37% | ¥3,298.00 | ¥3,308.00 | ¥3,217.00 | 388.60K |
| 2026-07-02 | ¥3,236.00 | +2.99% | ¥3,212.00 | ¥3,297.00 | ¥3,177.00 | 533.10K |
| 2026-07-01 | ¥3,142.00 | -2.03% | ¥3,174.00 | ¥3,187.00 | ¥3,121.00 | 343.30K |
| 2026-06-30 | ¥3,207.00 | -2.20% | ¥3,280.00 | ¥3,290.00 | ¥3,207.00 | 483.00K |
| 2026-06-29 | ¥3,279.00 | +2.28% | ¥3,232.00 | ¥3,308.00 | ¥3,217.00 | 705.10K |
| 2026-06-26 | ¥3,206.00 | +1.94% | ¥3,155.00 | ¥3,224.00 | ¥3,149.00 | 524.30K |
| 2026-06-25 | ¥3,145.00 | +1.39% | ¥3,111.00 | ¥3,152.00 | ¥3,099.00 | 572.80K |
| 2026-06-24 | ¥3,102.00 | +0.62% | ¥3,069.00 | ¥3,142.00 | ¥3,057.00 | 452.10K |
| 2026-06-23 | ¥3,083.00 | +0.82% | ¥3,050.00 | ¥3,091.00 | ¥3,022.00 | 569.30K |
| 2026-06-22 | ¥3,058.00 | -0.97% | ¥3,079.00 | ¥3,086.00 | ¥3,036.00 | 414.70K |
| 2026-06-19 | ¥3,088.00 | -0.74% | ¥3,036.00 | ¥3,119.00 | ¥3,036.00 | 597.00K |
| 2026-06-18 | ¥3,111.00 | +1.67% | ¥3,050.00 | ¥3,125.00 | ¥3,025.00 | 487.70K |
| 2026-06-17 | ¥3,060.00 | -0.97% | ¥3,122.00 | ¥3,144.00 | ¥3,060.00 | 314.00K |
| 2026-06-16 | ¥3,090.00 | -0.45% | ¥3,080.00 | ¥3,102.00 | ¥3,054.00 | 345.80K |
| 2026-06-15 | ¥3,104.00 | -0.83% | ¥3,170.00 | ¥3,173.00 | ¥3,104.00 | 361.00K |
| 2026-06-12 | ¥3,130.00 | -2.07% | ¥3,158.00 | ¥3,193.00 | ¥3,113.00 | 575.00K |
| 2026-06-11 | ¥3,196.00 | +1.78% | ¥3,183.00 | ¥3,209.00 | ¥3,133.00 | 514.80K |
| 2026-06-10 | ¥3,140.00 | +0.19% | ¥3,158.00 | ¥3,184.00 | ¥3,108.00 | 453.00K |
| 2026-06-09 | ¥3,134.00 | +0.32% | ¥3,135.00 | ¥3,170.00 | ¥3,117.00 | 413.00K |
| 2026-06-08 | ¥3,124.00 | +2.16% | ¥3,119.00 | ¥3,131.00 | ¥3,079.00 | 402.10K |
| 2026-06-05 | ¥3,058.00 | +1.26% | ¥3,049.00 | ¥3,091.00 | ¥3,033.00 | 445.60K |
| 2026-06-04 | ¥3,020.00 | -0.07% | ¥3,031.00 | ¥3,083.00 | ¥3,010.00 | 570.30K |
| 2026-06-03 | ¥3,022.00 | +0.40% | ¥3,010.00 | ¥3,045.00 | ¥2,996.00 | 468.40K |
| 2026-06-02 | ¥3,010.00 | -2.21% | ¥3,008.00 | ¥3,049.00 | ¥2,913.00 | 685.40K |
| 2026-06-01 | ¥3,078.00 | -1.72% | ¥3,110.00 | ¥3,132.00 | ¥3,059.00 | 1.04M |
| 2026-05-29 | ¥3,132.00 | 0.00% | ¥3,112.00 | ¥3,170.00 | ¥3,103.00 | 872.00K |
| 2026-05-28 | ¥3,132.00 | +0.26% | ¥3,190.00 | ¥3,190.00 | ¥3,115.00 | 797.60K |
| 2026-05-27 | ¥3,124.00 | -1.58% | ¥3,143.00 | ¥3,159.00 | ¥3,104.00 | 568.10K |
| 2026-05-26 | ¥3,174.00 | +1.31% | ¥3,132.00 | ¥3,187.00 | ¥3,119.00 | 462.80K |
| 2026-05-25 | ¥3,133.00 | -0.85% | ¥3,160.00 | ¥3,166.00 | ¥3,095.00 | 553.00K |
| 2026-05-22 | ¥3,160.00 | -0.47% | ¥3,150.00 | ¥3,160.00 | ¥3,097.00 | 567.40K |