First Baking Co., Ltd. 2215
TSE · Japan · Consumer Non-Durables
¥613.00-4.00 (-0.65%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥613.00 | -0.65% | ¥622.00 | ¥622.00 | ¥608.00 | 26.40K |
| 2026-10-01 | ¥617.00 | -0.32% | ¥622.00 | ¥622.00 | ¥617.00 | 6.40K |
| 2026-09-30 | ¥619.00 | 0.00% | ¥625.00 | ¥625.00 | ¥618.00 | 6.80K |
| 2026-09-29 | ¥619.00 | -0.32% | ¥625.00 | ¥625.00 | ¥619.00 | 3.60K |
| 2026-09-28 | ¥621.00 | 0.00% | ¥622.00 | ¥625.00 | ¥619.00 | 10.00K |
| 2026-09-25 | ¥621.00 | +0.16% | ¥621.00 | ¥624.00 | ¥620.00 | 2.80K |
| 2026-09-24 | ¥620.00 | +0.16% | ¥620.00 | ¥624.00 | ¥619.00 | 6.70K |
| 2026-09-18 | ¥619.00 | +0.49% | ¥616.00 | ¥619.00 | ¥616.00 | 2.60K |
| 2026-09-17 | ¥616.00 | 0.00% | ¥620.00 | ¥620.00 | ¥616.00 | 3.20K |
| 2026-09-16 | ¥616.00 | 0.00% | ¥620.00 | ¥620.00 | ¥616.00 | 1.60K |
| 2026-09-15 | ¥616.00 | -0.65% | ¥617.00 | ¥620.00 | ¥616.00 | 2.90K |
| 2026-09-14 | ¥620.00 | +1.47% | ¥612.00 | ¥620.00 | ¥612.00 | 4.10K |
| 2026-09-11 | ¥611.00 | -1.29% | ¥617.00 | ¥621.00 | ¥610.00 | 13.00K |
| 2026-09-10 | ¥619.00 | -0.64% | ¥623.00 | ¥623.00 | ¥615.00 | 7.10K |
| 2026-09-09 | ¥623.00 | +0.48% | ¥628.00 | ¥630.00 | ¥620.00 | 13.00K |
| 2026-09-08 | ¥620.00 | +1.14% | ¥613.00 | ¥627.00 | ¥613.00 | 24.80K |
| 2026-09-07 | ¥613.00 | +0.16% | ¥612.00 | ¥616.00 | ¥612.00 | 5.90K |
| 2026-09-04 | ¥612.00 | -0.16% | ¥613.00 | ¥614.00 | ¥611.00 | 2.00K |
| 2026-09-03 | ¥613.00 | +0.49% | ¥610.00 | ¥615.00 | ¥610.00 | 7.70K |
| 2026-09-02 | ¥610.00 | -0.97% | ¥617.00 | ¥617.00 | ¥610.00 | 7.20K |
| 2026-09-01 | ¥616.00 | +0.49% | ¥618.00 | ¥618.00 | ¥613.00 | 4.70K |
| 2026-08-31 | ¥613.00 | +0.49% | ¥611.00 | ¥616.00 | ¥609.00 | 9.60K |
| 2026-08-28 | ¥610.00 | +0.49% | ¥610.00 | ¥610.00 | ¥607.00 | 5.50K |
| 2026-08-27 | ¥607.00 | -0.16% | ¥608.00 | ¥608.00 | ¥606.00 | 5.10K |
| 2026-08-26 | ¥608.00 | +0.16% | ¥606.00 | ¥608.00 | ¥605.00 | 7.70K |
| 2026-08-25 | ¥607.00 | 0.00% | ¥606.00 | ¥607.00 | ¥606.00 | 3.30K |
| 2026-08-24 | ¥607.00 | 0.00% | ¥607.00 | ¥608.00 | ¥606.00 | 8.20K |
| 2026-08-21 | ¥607.00 | +0.17% | ¥610.00 | ¥610.00 | ¥606.00 | 5.70K |
| 2026-08-20 | ¥606.00 | 0.00% | ¥606.00 | ¥609.00 | ¥606.00 | 4.00K |
| 2026-08-19 | ¥606.00 | -0.66% | ¥610.00 | ¥610.00 | ¥605.00 | 17.10K |
| 2026-08-18 | ¥610.00 | -0.16% | ¥610.00 | ¥610.00 | ¥602.00 | 25.10K |
| 2026-08-17 | ¥611.00 | -6.00% | ¥600.00 | ¥612.00 | ¥599.00 | 105.90K |
| 2026-08-14 | ¥650.00 | +4.17% | ¥631.00 | ¥650.00 | ¥629.00 | 49.00K |
| 2026-08-13 | ¥624.00 | +0.16% | ¥623.00 | ¥625.00 | ¥617.00 | 6.50K |
| 2026-08-12 | ¥623.00 | +1.14% | ¥617.00 | ¥623.00 | ¥614.00 | 16.90K |
| 2026-08-10 | ¥616.00 | +0.82% | ¥612.00 | ¥616.00 | ¥611.00 | 11.30K |
| 2026-08-07 | ¥611.00 | +0.66% | ¥608.00 | ¥611.00 | ¥607.00 | 2.40K |
| 2026-08-06 | ¥607.00 | +0.17% | ¥606.00 | ¥609.00 | ¥606.00 | 1.00K |
| 2026-08-05 | ¥606.00 | -0.82% | ¥609.00 | ¥612.00 | ¥602.00 | 5.00K |
| 2026-08-04 | ¥611.00 | +0.16% | ¥612.00 | ¥612.00 | ¥608.00 | 2.20K |
| 2026-08-03 | ¥610.00 | +0.33% | ¥610.00 | ¥611.00 | ¥608.00 | 7.50K |
| 2026-07-31 | ¥608.00 | +0.33% | ¥606.00 | ¥609.00 | ¥605.00 | 5.80K |
| 2026-07-30 | ¥606.00 | +1.00% | ¥600.00 | ¥608.00 | ¥600.00 | 15.20K |
| 2026-07-29 | ¥600.00 | 0.00% | ¥600.00 | ¥600.00 | ¥599.00 | 4.50K |
| 2026-07-28 | ¥600.00 | 0.00% | ¥600.00 | ¥600.00 | ¥599.00 | 2.70K |
| 2026-07-27 | ¥600.00 | 0.00% | ¥600.00 | ¥600.00 | ¥599.00 | 3.10K |
| 2026-07-24 | ¥600.00 | +0.17% | ¥599.00 | ¥600.00 | ¥598.00 | 5.30K |
| 2026-07-23 | ¥599.00 | -0.17% | ¥599.00 | ¥601.00 | ¥599.00 | 4.60K |
| 2026-07-22 | ¥600.00 | 0.00% | ¥600.00 | ¥600.00 | ¥599.00 | 3.20K |
| 2026-07-21 | ¥600.00 | 0.00% | ¥600.00 | ¥601.00 | ¥600.00 | 8.10K |
| 2026-07-17 | ¥600.00 | -0.17% | ¥600.00 | ¥601.00 | ¥598.00 | 13.00K |
| 2026-07-16 | ¥601.00 | -0.17% | ¥602.00 | ¥602.00 | ¥600.00 | 4.50K |
| 2026-07-15 | ¥602.00 | 0.00% | ¥602.00 | ¥603.00 | ¥601.00 | 1.10K |
| 2026-07-14 | ¥602.00 | +0.17% | ¥601.00 | ¥602.00 | ¥599.00 | 8.80K |
| 2026-07-13 | ¥601.00 | +0.17% | ¥606.00 | ¥606.00 | ¥600.00 | 5.60K |
| 2026-07-10 | ¥600.00 | 0.00% | ¥601.00 | ¥601.00 | ¥600.00 | 1.60K |
| 2026-07-09 | ¥600.00 | -0.17% | ¥601.00 | ¥601.00 | ¥600.00 | 1.80K |
| 2026-07-08 | ¥601.00 | 0.00% | ¥601.00 | ¥601.00 | ¥600.00 | 1.50K |
| 2026-07-07 | ¥601.00 | 0.00% | ¥601.00 | ¥601.00 | ¥600.00 | 2.90K |
| 2026-07-06 | ¥601.00 | +0.33% | ¥600.00 | ¥601.00 | ¥599.00 | 3.10K |
| 2026-07-03 | ¥599.00 | -0.17% | ¥600.00 | ¥601.00 | ¥599.00 | 4.00K |
| 2026-07-02 | ¥600.00 | 0.00% | ¥600.00 | ¥600.00 | ¥599.00 | 9.70K |
| 2026-07-01 | ¥600.00 | 0.00% | ¥600.00 | ¥600.00 | ¥599.00 | 5.60K |
| 2026-06-30 | ¥600.00 | 0.00% | ¥600.00 | ¥600.00 | ¥598.00 | 5.10K |
| 2026-06-29 | ¥600.00 | +0.67% | ¥600.00 | ¥600.00 | ¥597.00 | 7.80K |
| 2026-06-26 | ¥596.00 | -0.67% | ¥595.00 | ¥600.00 | ¥595.00 | 9.80K |
| 2026-06-25 | ¥600.00 | +0.17% | ¥600.00 | ¥600.00 | ¥597.00 | 5.40K |
| 2026-06-24 | ¥599.00 | -0.17% | ¥601.00 | ¥601.00 | ¥598.00 | 5.30K |
| 2026-06-23 | ¥600.00 | 0.00% | ¥601.00 | ¥601.00 | ¥596.00 | 9.80K |
| 2026-06-22 | ¥600.00 | +0.33% | ¥598.00 | ¥600.00 | ¥597.00 | 4.50K |
| 2026-06-19 | ¥598.00 | +0.17% | ¥597.00 | ¥599.00 | ¥596.00 | 3.40K |
| 2026-06-18 | ¥597.00 | -0.17% | ¥596.00 | ¥598.00 | ¥592.00 | 5.60K |
| 2026-06-17 | ¥598.00 | +0.67% | ¥598.00 | ¥599.00 | ¥597.00 | 2.70K |
| 2026-06-16 | ¥594.00 | -0.17% | ¥593.00 | ¥598.00 | ¥593.00 | 5.50K |
| 2026-06-15 | ¥595.00 | -0.67% | ¥600.00 | ¥602.00 | ¥590.00 | 26.00K |
| 2026-06-12 | ¥599.00 | 0.00% | ¥599.00 | ¥603.00 | ¥599.00 | 12.00K |
| 2026-06-11 | ¥599.00 | -0.50% | ¥603.00 | ¥603.00 | ¥599.00 | 5.10K |
| 2026-06-10 | ¥602.00 | +0.33% | ¥600.00 | ¥603.00 | ¥600.00 | 4.70K |
| 2026-06-09 | ¥600.00 | 0.00% | ¥600.00 | ¥603.00 | ¥600.00 | 4.90K |
| 2026-06-08 | ¥600.00 | -0.66% | ¥604.00 | ¥604.00 | ¥600.00 | 7.90K |
| 2026-06-05 | ¥604.00 | +0.17% | ¥603.00 | ¥604.00 | ¥602.00 | 10.80K |
| 2026-06-04 | ¥603.00 | +0.17% | ¥602.00 | ¥603.00 | ¥602.00 | 2.40K |
| 2026-06-03 | ¥602.00 | +0.17% | ¥601.00 | ¥604.00 | ¥600.00 | 8.40K |
| 2026-06-02 | ¥601.00 | -0.17% | ¥602.00 | ¥604.00 | ¥601.00 | 10.80K |
| 2026-06-01 | ¥602.00 | -0.17% | ¥604.00 | ¥606.00 | ¥602.00 | 5.90K |
| 2026-05-29 | ¥603.00 | 0.00% | ¥607.00 | ¥607.00 | ¥602.00 | 4.60K |
| 2026-05-28 | ¥603.00 | 0.00% | ¥606.00 | ¥606.00 | ¥601.00 | 3.20K |
| 2026-05-27 | ¥603.00 | -0.33% | ¥606.00 | ¥606.00 | ¥603.00 | 2.90K |
| 2026-05-26 | ¥605.00 | -0.33% | ¥608.00 | ¥610.00 | ¥604.00 | 5.90K |
| 2026-05-25 | ¥607.00 | +1.17% | ¥604.00 | ¥608.00 | ¥603.00 | 9.00K |