kabutan

YAMAZAKI BAKING CO., LTD.(2212) Historical

2212
TSE Prime
YAMAZAKI BAKING CO., LTD.
3,179.0
JPY
-36.0
(-1.12%)
Dec 5, 1:46 pm JST
20.51
USD
Dec 4, 11:46 pm EST
Result
PTS
outside of trading hours
3,178.8
Dec 5, 1:41 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 20, 2025
3,587.0 JPY
52 Week Low Feb 17, 2025
2,460.0 JPY
Yearly High Aug 20, 2025
3,587.0 JPY
Yearly Low Feb 17, 2025
2,460.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,285 3,367 3,178 3,179 -97 -2.96% 2,159,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 3,276.0 +0.58% 3,266.1 1,465,500 65,300 242,600 3.72
Nov 21, 2025 3,257.0 +2.26% 3,225.4 2,175,900 62,700 246,800 3.94
Nov 14, 2025 3,185.0 -0.56% 3,166.5 1,779,000 33,900 303,200 8.94
Nov 7, 2025 3,203.0 +6.06% 3,119.7 2,257,100 38,100 333,000 8.74
Oct 31, 2025 3,020.0 -4.61% 3,029.9 5,771,900 31,000 476,000 15.35
Oct 24, 2025 3,166.0 +0.60% 3,158.5 2,338,400 26,200 369,300 14.10
Oct 17, 2025 3,147.0 +0.19% 3,128.0 1,746,100 29,400 324,100 11.02
Oct 10, 2025 3,141.0 -0.22% 3,158.0 1,645,300 28,500 331,500 11.63
Oct 3, 2025 3,148.0 -6.70% 3,223.8 2,427,000 37,200 319,200 8.58
Sep 26, 2025 3,374.0 +0.90% 3,340.3 1,620,500 43,600 290,000 6.65
Sep 19, 2025 3,344.0 -0.03% 3,351.1 2,188,400 48,100 283,400 5.89
Sep 12, 2025 3,345.0 -0.83% 3,361.1 1,885,500 57,900 296,400 5.12
Sep 5, 2025 3,373.0 -1.26% 3,377.1 2,865,800 58,500 423,800 7.24
Aug 29, 2025 3,416.0 -0.47% 3,433.6 1,759,700 66,300 153,100 2.31
Aug 22, 2025 3,432.0 +1.84% 3,476.7 2,249,000 67,900 101,600 1.50
Aug 15, 2025 3,370.0 -3.80% 3,431.3 1,829,300 71,700 109,700 1.53
Aug 8, 2025 3,503.0 +11.74% 3,358.3 6,261,300 79,600 76,200 0.96
Aug 1, 2025 3,135.0 -3.21% 3,205.5 2,533,800 68,300 160,300 2.35
Jul 25, 2025 3,239.0 +0.12% 3,199.9 1,844,200 70,700 114,900 1.63
Jul 18, 2025 3,235.0 +5.82% 3,145.5 2,390,400 74,100 107,500 1.45