Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Yamazaki Baking Co., Ltd. (2212.T)

3,354.00
-14.00
(-0.42%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,324.003,372.003,314.003,354.003,354.00611,700
May 1, 20253,417.003,423.003,352.003,368.003,368.00735,200
Apr 30, 20253,390.003,456.003,369.003,417.003,417.001,774,200
Apr 28, 20253,179.003,315.003,157.003,296.003,296.001,988,000
Apr 25, 20253,144.003,185.003,123.003,128.003,128.001,019,500
Apr 24, 20253,201.003,235.003,129.003,136.003,136.001,088,700
Apr 23, 20253,318.003,341.003,259.003,261.003,261.001,490,900
Apr 22, 20253,353.003,408.003,333.003,333.003,333.001,005,100
Apr 21, 20253,341.003,384.003,310.003,352.003,352.001,263,900
Apr 18, 20253,244.003,301.003,209.003,299.003,299.001,042,100
Apr 17, 20253,133.003,232.003,124.003,215.003,215.001,210,600
Apr 16, 20253,029.003,139.003,027.003,132.003,132.001,080,300
Apr 15, 20253,002.003,027.002,982.503,024.003,024.00584,400
Apr 14, 20252,966.503,049.002,966.503,006.003,006.00830,600
Apr 11, 20252,936.002,978.002,874.502,941.002,941.00670,300
Apr 10, 20252,920.002,937.002,849.002,937.002,937.00616,000
Apr 9, 20252,846.502,910.002,811.002,880.002,880.00587,400
Apr 8, 20252,770.502,880.002,760.002,871.502,871.50510,400
Apr 7, 20252,818.002,864.002,723.502,776.502,776.50923,800
Apr 4, 20252,794.502,915.502,785.502,895.002,895.00916,600
Apr 3, 20252,704.502,785.502,704.502,783.502,783.50427,300
Apr 2, 20252,818.502,818.502,767.502,777.002,777.00377,200
Apr 1, 20252,886.002,910.502,824.502,835.002,835.00586,400
Mar 31, 20252,880.002,928.002,855.002,880.002,880.00713,700
Mar 28, 20252,903.002,903.002,860.002,892.502,892.50361,100
Mar 27, 20252,869.502,902.502,856.002,902.502,902.50513,900
Mar 26, 20252,880.002,894.502,856.502,873.002,873.00501,100
Mar 25, 20252,927.502,946.002,860.002,870.502,870.50824,900
Mar 24, 20252,970.002,978.002,931.502,956.002,956.00378,400
Mar 21, 20253,005.003,029.002,982.502,983.002,983.00484,200
Mar 19, 20252,989.003,018.002,986.003,007.003,007.00308,400
Mar 18, 20252,949.503,005.002,935.502,991.002,991.00576,100
Mar 17, 20252,920.002,943.502,912.002,932.002,932.00335,800
Mar 14, 20252,927.502,963.502,902.002,930.002,930.00584,000
Mar 13, 20252,921.002,965.002,890.002,911.502,911.50785,100
Mar 12, 20252,859.002,943.502,835.002,920.002,920.00887,300
Mar 11, 20252,860.002,939.502,819.502,859.002,859.001,408,700
Mar 10, 20252,795.502,872.502,787.002,816.502,816.50738,800
Mar 7, 20252,760.002,776.002,731.502,776.002,776.00392,700
Mar 6, 20252,711.002,764.502,702.002,760.002,760.00286,700
Mar 5, 20252,730.002,730.502,687.502,712.002,712.00409,400
Mar 4, 20252,716.502,733.502,662.002,700.002,700.00523,800
Mar 3, 20252,707.002,754.002,707.002,726.502,726.50422,200
Feb 28, 20252,708.502,714.502,669.002,706.002,706.00608,000
Feb 27, 20252,733.502,749.502,683.502,734.002,734.00816,700
Feb 26, 20252,788.002,795.002,725.002,762.002,762.00642,100
Feb 25, 20252,802.002,805.002,734.002,765.502,765.50510,500
Feb 21, 20252,774.002,806.002,740.002,752.502,752.50972,200
Feb 20, 20252,578.002,778.502,575.002,738.002,738.002,496,400
Feb 19, 20252,545.502,584.502,522.502,578.502,578.50571,700
Feb 18, 20252,549.002,601.002,545.002,548.502,548.50901,700
Feb 17, 20252,500.002,624.502,460.002,557.502,557.502,449,100
Feb 14, 20252,783.502,785.002,668.502,681.502,681.501,260,700
Feb 13, 20252,746.502,784.502,739.002,784.502,784.50632,700
Feb 12, 20252,751.002,751.002,711.002,731.002,731.00454,500
Feb 10, 20252,727.502,749.502,720.002,736.002,736.00531,700
Feb 7, 20252,732.002,743.002,709.002,727.502,727.50389,300
Feb 6, 20252,700.002,744.502,691.002,732.002,732.00540,000
Feb 5, 20252,710.002,722.502,692.502,703.002,703.00439,000
Feb 4, 20252,788.002,788.002,719.002,723.002,723.00544,400
Feb 3, 20252,780.002,791.002,754.002,769.502,769.50499,700
Jan 31, 20252,810.002,824.502,790.002,799.502,799.50712,100
Jan 30, 20252,835.502,890.002,824.002,836.002,836.00766,600
Jan 29, 20252,720.002,823.002,696.002,803.002,803.001,567,500
Jan 28, 20252,815.502,861.002,793.502,809.502,809.50585,900
Jan 27, 20252,785.002,801.502,769.002,801.502,801.50811,000
Jan 24, 20252,789.502,795.002,749.002,755.002,755.00780,800
Jan 23, 20252,815.002,817.002,772.502,786.002,786.00608,200
Jan 22, 20252,874.002,876.502,806.002,820.502,820.50569,200
Jan 21, 20252,879.002,887.002,838.002,855.002,855.00351,000
Jan 20, 20252,819.002,867.002,810.002,850.002,850.00570,900
Jan 17, 20252,807.002,817.502,782.002,812.002,812.00556,000
Jan 16, 20252,844.002,851.002,763.002,779.502,779.50597,500
Jan 15, 20252,841.002,865.002,823.502,829.502,829.50429,100
Jan 14, 20252,862.002,867.002,797.502,816.002,816.00672,900
Jan 10, 20252,907.002,940.002,855.002,862.002,862.00760,000
Jan 9, 20252,975.002,979.502,945.002,957.002,957.00414,500
Jan 8, 20252,991.003,019.002,970.502,976.502,976.50728,200
Jan 7, 20252,918.503,004.002,914.002,991.002,991.00798,700
Jan 6, 20252,958.002,984.502,904.002,910.502,910.50657,800
Dec 30, 20242,936.502,943.502,888.502,943.502,943.50423,300
Dec 27, 20242,911.002,942.502,910.002,936.502,936.50422,300
Dec 26, 20242,921.002,955.002,919.502,929.502,929.501,069,000
Dec 25, 20242,925.502,926.002,884.002,908.502,908.50400,600
Dec 24, 20242,943.002,945.002,918.502,922.002,922.00305,300
Dec 23, 20242,928.502,946.502,911.002,934.002,934.00275,000
Dec 20, 20242,957.002,959.502,920.002,931.002,931.00542,600
Dec 19, 20242,922.002,961.002,911.002,949.502,949.50308,100
Dec 18, 20243,006.003,006.002,941.502,950.502,950.50424,600
Dec 17, 20242,983.503,025.002,975.003,006.003,006.00416,600
Dec 16, 20243,010.003,033.002,986.003,004.003,004.00539,100
Dec 13, 20242,901.503,000.002,901.502,998.502,998.50778,000
Dec 12, 20242,964.002,977.002,913.002,920.502,920.50814,800
Dec 11, 20242,867.002,987.002,859.502,946.002,946.001,350,300
Dec 10, 20242,843.002,850.002,813.002,820.002,820.00446,000
Dec 9, 20242,825.002,851.002,785.002,851.002,851.00402,200
Dec 6, 20242,847.002,850.502,803.502,820.002,820.00229,600
Dec 5, 20242,821.002,838.002,805.002,829.502,829.50282,200
Dec 4, 20242,854.002,866.002,813.002,817.502,817.50369,400
Dec 3, 20242,841.002,915.002,841.002,854.002,854.00749,300
Dec 2, 20242,820.002,857.002,813.002,832.002,832.00343,200
Nov 29, 20242,810.502,828.002,786.002,819.502,819.50460,000
Nov 28, 20242,776.002,853.502,765.502,848.502,848.50501,100
Nov 27, 20242,799.002,808.002,745.002,765.002,765.00452,000
Nov 26, 20242,810.002,839.502,781.502,797.002,797.00388,000
Nov 25, 20242,861.002,861.502,796.502,815.002,815.00592,400
Nov 22, 20242,847.002,859.502,810.002,837.002,837.00419,000
Nov 21, 20242,901.002,904.002,825.502,834.002,834.00442,700
Nov 20, 20242,900.002,908.002,853.002,862.502,862.50351,600
Nov 19, 20242,890.002,913.002,872.002,899.002,899.00500,900
Nov 18, 20242,890.502,920.002,865.502,873.002,873.00471,900
Nov 15, 20242,911.002,929.502,888.502,906.502,906.50427,800
Nov 14, 20242,990.502,995.002,912.002,921.502,921.501,051,100
Nov 13, 20242,894.503,011.002,893.002,997.002,997.001,056,300
Nov 12, 20242,904.002,923.002,880.002,894.502,894.50470,100
Nov 11, 20242,880.002,907.002,847.002,892.502,892.50652,300
Nov 8, 20242,942.502,972.502,875.002,881.002,881.00848,900
Nov 7, 20242,942.502,982.002,936.002,964.002,964.00720,500
Nov 6, 20243,009.003,037.002,905.502,924.502,924.501,057,500
Nov 5, 20243,019.003,055.002,980.502,980.502,980.50937,400
Nov 1, 20243,056.003,068.002,969.002,994.502,994.501,928,900
Oct 31, 20243,100.003,188.003,052.003,112.003,112.002,349,500
Oct 30, 20243,102.003,135.002,981.503,092.003,092.004,904,000
Oct 29, 20242,611.502,710.002,611.502,681.502,681.501,750,500
Oct 28, 20242,649.002,683.002,622.502,635.002,635.00969,300
Oct 25, 20242,621.502,655.502,604.502,643.002,643.00768,000
Oct 24, 20242,636.002,647.002,597.002,623.002,623.00790,800
Oct 23, 20242,711.002,738.502,625.502,640.502,640.501,132,100
Oct 22, 20242,715.002,739.002,701.502,730.502,730.50892,900
Oct 21, 20242,765.002,778.002,716.502,717.502,717.50812,100
Oct 18, 20242,783.002,803.002,775.502,781.502,781.50734,000
Oct 17, 20242,820.502,843.002,776.002,780.502,780.501,223,700
Oct 16, 20242,816.002,854.002,809.002,835.502,835.50528,900
Oct 15, 20242,835.502,888.002,830.502,833.002,833.00701,800
Oct 11, 20242,855.002,867.002,821.002,821.002,821.00510,700
Oct 10, 20242,899.002,901.002,843.002,843.002,843.00698,000
Oct 9, 20242,893.502,906.002,880.002,899.502,899.50292,900
Oct 8, 20242,890.002,899.002,860.002,877.002,877.00499,500
Oct 7, 20242,930.002,934.002,900.502,900.502,900.50606,100
Oct 4, 20242,891.002,926.002,890.002,900.002,900.00452,200
Oct 3, 20242,874.502,913.002,863.002,897.002,897.00597,000
Oct 2, 20242,868.502,890.002,834.002,863.502,863.50706,400
Oct 1, 20242,870.002,936.502,850.002,875.502,875.50901,500
Sep 30, 20242,850.002,870.002,817.502,845.502,845.50663,900
Sep 27, 20242,848.002,888.002,837.002,865.002,865.00627,000
Sep 26, 20242,822.002,883.502,806.002,883.502,883.50891,200
Sep 25, 20242,816.502,822.002,775.502,802.502,802.50626,200
Sep 24, 20242,816.502,859.002,816.002,839.502,839.50894,800
Sep 20, 20242,796.002,837.502,781.002,806.502,806.501,176,700
Sep 19, 20242,783.002,820.002,778.002,778.002,778.00463,500
Sep 18, 20242,758.002,799.002,741.002,771.502,771.50513,600
Sep 17, 20242,787.002,795.502,743.002,779.002,779.00654,900
Sep 13, 20242,783.502,824.002,754.002,782.502,782.50754,900
Sep 12, 20242,851.502,875.002,768.002,797.502,797.50707,500
Sep 11, 20242,893.002,896.502,792.002,820.002,820.00958,400
Sep 10, 20242,845.002,919.002,842.502,906.502,906.501,148,100
Sep 9, 20242,745.002,822.502,744.502,810.002,810.00816,700
Sep 6, 20242,760.002,808.002,744.502,783.502,783.501,147,600
Sep 5, 20242,720.502,743.002,694.502,743.002,743.001,001,800
Sep 4, 20242,689.002,741.002,681.002,702.002,702.001,390,900
Sep 3, 20242,707.502,763.002,695.002,739.002,739.00868,100
Sep 2, 20242,720.502,738.002,671.502,691.002,691.00792,500
Aug 30, 20242,671.002,719.002,669.002,698.502,698.50901,200
Aug 29, 20242,760.002,767.002,680.502,698.002,698.00971,600
Aug 28, 20242,799.002,799.002,730.002,752.502,752.50830,700
Aug 27, 20242,777.002,799.002,756.002,790.502,790.501,215,300
Aug 26, 20242,821.002,841.502,788.002,815.002,815.00798,700
Aug 23, 20242,831.002,844.502,780.502,819.002,819.001,195,600
Aug 22, 20242,858.002,870.502,831.502,859.502,859.50623,800
Aug 21, 20242,850.002,940.002,845.002,865.002,865.00986,300
Aug 20, 20242,811.002,856.002,787.002,837.002,837.001,049,000
Aug 19, 20242,800.002,811.502,760.002,782.002,782.001,181,500
Aug 16, 20242,769.502,800.002,745.502,800.002,800.001,179,500
Aug 15, 20242,821.502,833.002,715.002,719.502,719.501,306,100
Aug 14, 20242,867.002,884.002,818.002,823.502,823.501,220,700
Aug 13, 20242,744.002,870.002,740.002,863.002,863.001,621,100
Aug 9, 20242,607.502,741.502,606.002,730.502,730.501,568,700
Aug 8, 20242,550.002,646.502,532.002,602.502,602.501,490,100
Aug 7, 20242,660.002,695.002,581.002,596.002,596.001,999,900
Aug 6, 20242,877.502,909.502,613.502,664.502,664.502,402,700
Aug 5, 20242,884.002,964.502,652.002,761.502,761.502,163,700
Aug 2, 20242,929.003,018.002,806.003,004.003,004.002,898,400
Aug 1, 20243,299.003,305.003,044.003,044.003,044.005,043,200
Jul 31, 20243,656.003,730.003,637.003,719.003,719.001,213,400
Jul 30, 20243,650.003,663.003,593.003,603.003,603.00568,300
Jul 29, 20243,662.003,676.003,618.003,640.003,640.00514,900
Jul 26, 20243,653.003,669.003,601.003,616.003,616.00589,100
Jul 25, 20243,482.003,670.003,466.003,653.003,653.001,083,600
Jul 24, 20243,538.003,545.003,483.003,501.003,501.00491,000
Jul 23, 20243,551.003,566.003,498.003,521.003,521.00456,400
Jul 22, 20243,589.003,596.003,507.003,546.003,546.00486,000
Jul 19, 20243,544.003,589.003,530.003,589.003,589.00665,000
Jul 18, 20243,398.003,570.003,398.003,564.003,564.001,242,300
Jul 17, 20243,373.003,391.003,312.003,355.003,355.00525,600
Jul 16, 20243,452.003,484.003,371.003,390.003,390.00554,000
Jul 12, 20243,365.003,479.003,362.003,463.003,463.00837,600
Jul 11, 20243,350.003,388.003,322.003,347.003,347.001,330,900
Jul 10, 20243,225.003,288.003,213.003,256.003,256.00571,400
Jul 9, 20243,160.003,231.003,158.003,208.003,208.00526,000
Jul 8, 20243,200.003,214.003,163.003,172.003,172.00512,600
Jul 5, 20243,249.003,270.003,205.003,213.003,213.00345,400
Jul 4, 20243,241.003,273.003,227.003,244.003,244.00368,100
Jul 3, 20243,250.003,260.003,222.003,249.003,249.00516,300
Jul 2, 20243,230.003,284.003,230.003,268.003,268.00411,400
Jul 1, 20243,288.003,301.003,242.003,250.003,250.00746,500
Jun 28, 20243,369.003,401.003,288.003,302.003,302.00614,600
Jun 27, 20243,395.003,438.003,386.003,391.003,391.00384,200
Jun 26, 20243,415.003,425.003,384.003,409.003,409.00475,300
Jun 25, 20243,370.003,414.003,345.003,409.003,409.00425,400
Jun 24, 20243,350.003,366.003,316.003,338.003,338.00690,100
Jun 21, 20243,387.003,423.003,350.003,350.003,350.001,420,100
Jun 20, 20243,439.003,452.003,322.003,378.003,378.00511,200
Jun 19, 20243,425.003,458.003,415.003,458.003,458.00310,000
Jun 18, 20243,462.003,477.003,420.003,425.003,425.00433,800
Jun 17, 20243,450.003,457.003,395.003,440.003,440.00442,000
Jun 14, 20243,433.003,503.003,429.003,488.003,488.00547,000
Jun 13, 20243,567.003,579.003,475.003,475.003,475.00381,600
Jun 12, 20243,585.003,618.003,563.003,590.003,590.00421,900
Jun 11, 20243,584.003,649.003,568.003,604.003,604.00661,100
Jun 10, 20243,540.003,583.003,540.003,568.003,568.00538,800
Jun 7, 20243,469.003,509.003,432.003,507.003,507.00401,500
Jun 6, 20243,461.003,525.003,460.003,475.003,475.00453,400
Jun 5, 20243,438.003,480.003,422.003,470.003,470.00349,100
Jun 4, 20243,409.003,437.003,409.003,436.003,436.00203,900
Jun 3, 20243,428.003,491.003,428.003,447.003,447.00372,500
May 31, 20243,380.003,462.003,361.003,457.003,457.00712,800
May 30, 20243,314.003,358.003,292.003,354.003,354.00614,600
May 29, 20243,340.003,368.003,325.003,344.003,344.00714,800
May 28, 20243,449.003,459.003,385.003,385.003,385.00651,900
May 27, 20243,487.003,502.003,456.003,482.003,482.00380,800
May 24, 20243,430.003,510.003,428.003,490.003,490.00457,100
May 23, 20243,500.003,543.003,461.003,461.003,461.00777,700
May 22, 20243,507.003,513.003,457.003,474.003,474.00632,600
May 21, 20243,543.003,563.003,515.003,517.003,517.00486,100
May 20, 20243,580.003,613.003,547.003,560.003,560.00690,900
May 17, 20243,636.003,678.003,614.003,639.003,639.00461,300
May 16, 20243,650.003,670.003,553.003,617.003,617.00711,000
May 15, 20243,703.003,713.003,614.003,634.003,634.00597,900
May 14, 20243,565.003,704.003,550.003,703.003,703.001,140,800
May 13, 20243,533.003,625.003,491.003,572.003,572.001,000,400
May 10, 20243,550.003,554.003,488.003,541.003,541.001,447,700
May 9, 20243,738.003,751.003,372.003,552.003,552.003,915,000
May 8, 20243,666.003,773.003,656.003,758.003,758.00927,200
May 7, 20243,720.003,768.003,621.003,665.003,665.001,147,900
May 2, 20243,780.003,825.003,742.003,780.003,780.001,384,300

Related Tickers

2811.T Kagome Co., Ltd.
3,003.00
+1.47%
 
AAK.ST AAK AB (publ.)
250.20
+1.13%
 
BRITANNIA.NS Britannia Industries Limited
5,359.00
+0.97%
 
ARYN.SW ARYZTA AG
2.1160
+1.05%
 
BIMBOA.MX Grupo Bimbo, S.A.B. de C.V.
58.22
-2.36%
 
LOTB.BR Lotus Bakeries NV
8,890.00
+1.14%
 
FLO Flowers Foods, Inc.
17.53
+1.62%
 
ABF.L Associated British Foods plc
2,050.00
+1.69%
 
CPB The Campbell's Company
35.86
-0.08%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.