Yamazaki Baking Co., Ltd. (2212.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2212.T Historical Return
If you invested ¥1000 in Yamazaki Baking Co., Ltd. (2212.T) 10 years ago, it would be worth ¥1,532.17 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,943.35, while ¥1000 invested 1 year ago would be worth ¥1,136.77. This corresponds to total returns of 53.22%, 94.34%, 13.68%, respectively, with annualized returns of 4.36%, 14.21%, 13.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2212.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 3,530 | 3,526 | 3,526 | 3,545 | 3,492 | 513,100 |
| October 01, 2026 | 3,594 | 3,581 | 3,581 | 3,598 | 3,557 | 497,600 |
| September 30, 2026 | 3,565 | 3,606 | 3,606 | 3,616 | 3,541 | 554,400 |
| September 29, 2026 | 3,630 | 3,565 | 3,565 | 3,630 | 3,544 | 605,200 |
| September 28, 2026 | 3,643 | 3,640 | 3,640 | 3,666 | 3,607 | 644,900 |
| September 25, 2026 | 3,591 | 3,642 | 3,642 | 3,646 | 3,584 | 618,500 |
| September 24, 2026 | 3,611 | 3,571 | 3,571 | 3,642 | 3,560 | 807,900 |
| September 18, 2026 | 3,750 | 3,647 | 3,647 | 3,754 | 3,642 | 1.25M |
| September 17, 2026 | 3,774 | 3,775 | 3,775 | 3,808 | 3,744 | 513,900 |
| September 16, 2026 | 3,840 | 3,746 | 3,746 | 3,844 | 3,746 | 449,600 |
| September 15, 2026 | 3,959 | 3,821 | 3,821 | 3,959 | 3,810 | 556,500 |
| September 11, 2026 | 3,841 | 3,867 | 3,867 | 3,898 | 3,834 | 569,100 |
| September 10, 2026 | 3,838 | 3,877 | 3,877 | 3,890 | 3,819 | 598,000 |
| September 09, 2026 | 3,900 | 3,848 | 3,848 | 3,909 | 3,821 | 653,500 |
| September 08, 2026 | 3,778 | 3,889 | 3,889 | 3,891 | 3,753 | 879,000 |
| September 07, 2026 | 3,761 | 3,749 | 3,749 | 3,773 | 3,720 | 308,500 |
| September 04, 2026 | 3,809 | 3,789 | 3,789 | 3,809 | 3,750 | 575,600 |
| September 03, 2026 | 3,800 | 3,805 | 3,805 | 3,854 | 3,780 | 599,200 |
| September 02, 2026 | 3,841 | 3,814 | 3,814 | 3,873 | 3,807 | 733,500 |
| September 01, 2026 | 3,744 | 3,805 | 3,805 | 3,825 | 3,740 | 892,700 |
| August 31, 2026 | 3,668 | 3,702 | 3,702 | 3,747 | 3,666 | 593,300 |
| August 28, 2026 | 3,627 | 3,645 | 3,645 | 3,674 | 3,616 | 1.21M |
| August 27, 2026 | 3,666 | 3,649 | 3,649 | 3,705 | 3,632 | 415,200 |
| August 26, 2026 | 3,673 | 3,687 | 3,687 | 3,717 | 3,650 | 505,100 |
| August 25, 2026 | 3,700 | 3,676 | 3,676 | 3,737 | 3,669 | 531,500 |
| August 24, 2026 | 3,641 | 3,674 | 3,674 | 3,674 | 3,623 | 518,700 |
| August 21, 2026 | 3,600 | 3,612 | 3,612 | 3,632 | 3,589 | 616,900 |
| August 20, 2026 | 3,590 | 3,572 | 3,572 | 3,633 | 3,558 | 961,400 |
| August 19, 2026 | 3,520 | 3,566 | 3,566 | 3,566 | 3,468 | 648,600 |
| August 18, 2026 | 3,466 | 3,467 | 3,467 | 3,495 | 3,433 | 381,500 |
| August 17, 2026 | 3,530 | 3,467 | 3,467 | 3,530 | 3,466 | 367,300 |
| August 14, 2026 | 3,515 | 3,544 | 3,544 | 3,565 | 3,487 | 424,300 |
| August 13, 2026 | 3,497 | 3,497 | 3,497 | 3,532 | 3,451 | 693,700 |
| August 12, 2026 | 3,600 | 3,549 | 3,549 | 3,609 | 3,494 | 613,900 |
| August 10, 2026 | 3,541 | 3,534 | 3,534 | 3,545 | 3,479 | 390,600 |
| August 07, 2026 | 3,480 | 3,544 | 3,544 | 3,584 | 3,462 | 614,500 |
| August 06, 2026 | 3,478 | 3,509 | 3,509 | 3,535 | 3,434 | 868,100 |
| August 05, 2026 | 3,230 | 3,425 | 3,425 | 3,460 | 3,196 | 1.46M |
| August 04, 2026 | 3,301 | 3,260 | 3,260 | 3,306 | 3,229 | 789,800 |
| August 03, 2026 | 3,336 | 3,307 | 3,307 | 3,365 | 3,229 | 1.16M |
| July 31, 2026 | 3,388 | 3,359 | 3,359 | 3,482 | 3,336 | 1.12M |
| July 30, 2026 | 3,666 | 3,598 | 3,598 | 3,678 | 3,568 | 1.13M |
| July 29, 2026 | 3,566 | 3,676 | 3,676 | 3,721 | 3,529 | 839,900 |
| July 28, 2026 | 3,425 | 3,528 | 3,528 | 3,537 | 3,394 | 767,600 |
| July 27, 2026 | 3,359 | 3,389 | 3,389 | 3,410 | 3,351 | 672,800 |
| July 24, 2026 | 3,298 | 3,359 | 3,359 | 3,371 | 3,269 | 406,600 |
| July 23, 2026 | 3,296 | 3,303 | 3,303 | 3,303 | 3,268 | 387,700 |
| July 22, 2026 | 3,314 | 3,326 | 3,326 | 3,334 | 3,280 | 543,800 |
| July 21, 2026 | 3,442 | 3,372 | 3,372 | 3,453 | 3,353 | 451,400 |
| July 17, 2026 | 3,365 | 3,372 | 3,372 | 3,442 | 3,350 | 794,100 |
| July 16, 2026 | 3,332 | 3,308 | 3,308 | 3,357 | 3,304 | 505,300 |
| July 15, 2026 | 3,320 | 3,308 | 3,308 | 3,332 | 3,263 | 634,400 |
| July 14, 2026 | 3,299 | 3,337 | 3,337 | 3,348 | 3,274 | 1.09M |
| July 13, 2026 | 3,225 | 3,255 | 3,255 | 3,265 | 3,193 | 498,200 |
| July 10, 2026 | 3,230 | 3,176 | 3,176 | 3,246 | 3,176 | 454,400 |
| July 09, 2026 | 3,300 | 3,273 | 3,273 | 3,307 | 3,262 | 257,500 |
| July 08, 2026 | 3,334 | 3,319 | 3,319 | 3,349 | 3,301 | 315,400 |
| July 07, 2026 | 3,299 | 3,321 | 3,321 | 3,328 | 3,267 | 335,700 |
| July 06, 2026 | 3,255 | 3,299 | 3,299 | 3,304 | 3,238 | 267,500 |
| July 03, 2026 | 3,298 | 3,224 | 3,224 | 3,308 | 3,217 | 388,600 |
AD
