Japanese Stock Message Board

Stock discussion boards for Japanese, US and Chinese stocks

日本語English简体中文 繁體中文

HOME Monologue Trades Monthly Annual Dividends Stock Assets Total Assets Stock Lending IPO FUNDINNO Indicators Market Daily JP Stock Blog CN Stock Blog US Stock Blog JP Dividend Yields JP Curated Dividends US Curated Dividends CN Curated Dividends 日本株テンバガー候補 JP Top 50 Gainers JP Top 50 Losers JP Stock Board US Stock Board CN Stock Board J-REIT Ranking J-REIT Guide High-Div Funds Yutai Benefits Premium Yutai Club Nikkei A/D Ratio Growth A/D Ratio Investor Flows JP Disclosures US Disclosures CN Disclosures Amazonおすすめ Amazonタイムセール Kabutaro on X

2212 YAMAZAKI BAKING CO.,LTD.山崎製パンTSE Prime / Foods

1 post

Price chart ・ Find other stocks ・ Japanese version

YAMAZAKI BAKING CO.,LTD. stock fell on Oct 28: what happened

It closed at ¥3,625 on Oct 28 (−¥268, −6.88%), ranking #44 among the top losers of all stocks on the Tokyo Stock Exchange.

No disclosures were found for this stock around that day. Share what you know in the posts below.

Changes are calculated from the closing prices this site collects daily; limit-up/down is an estimate based on the daily price limit. Please make your own investment decisions.

YAMAZAKI BAKING CO.,LTD. (2212) at a glance

Code
2212
Company
YAMAZAKI BAKING CO.,LTD.
Local name
山崎製パン
Market
TSE Prime
Sector
Foods
Share price
¥3,916 +149.0 (+3.96%) Oct 30 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

YAMAZAKI BAKING CO.,LTD. (2212) Stock Price History

YAMAZAKI BAKING CO.,LTD. closed at ¥3,916 on Oct 30, 2026, +8.6% over 1 month, +31.8% over 1 year.

2026-10-27 2026年12月期 第3四半期決算短信〔日本基準〕(連結)¥3,940¥3,526Sep 30Oct 30
Price5-day MA25-day MANikkei 225Disclosures
1-Month High¥3,940Oct 26
1-Month Low¥3,526Oct 2
1-Week Change−0.2%vs Oct 23
1-Month Change+8.6%vs Sep 30

If you had invested ¥100,000 1 month ago, it would be worth ¥108,597 today (+8.6%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved −5.2%, while this stock moved +8.6%.

Last 10 Trading Days

DateCloseChange% Change
Oct 30 (Fri)¥3,916+149+3.96%
Oct 29 (Thu)¥3,767+142+3.92%
Oct 28 (Wed)¥3,625−268−6.88%
Oct 27 (Tue)¥3,893−47−1.19%
Oct 26 (Mon)¥3,940+18+0.46%
Oct 23 (Fri)¥3,922+45+1.16%
Oct 22 (Thu)¥3,877+9+0.23%
Oct 21 (Wed)¥3,868−71−1.80%
Oct 20 (Tue)¥3,939+57+1.47%
Oct 19 (Mon)¥3,882+66+1.73%
2026-10-27 2026年12月期 第3四半期決算短信〔日本基準〕(連結)¥3,940¥3,260Jul 30Oct 30
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥3,940Oct 26
3-Month Low¥3,260Aug 4
1-Month Change+8.6%vs Sep 30
3-Month Change+8.8%vs Jul 30

If you had invested ¥100,000 3 months ago, it would be worth ¥108,838 today (+8.8%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +2.3%, while this stock moved +8.8%.

Last 10 Trading Days

DateCloseChange% Change
Oct 30 (Fri)¥3,916+149+3.96%
Oct 29 (Thu)¥3,767+142+3.92%
Oct 28 (Wed)¥3,625−268−6.88%
Oct 27 (Tue)¥3,893−47−1.19%
Oct 26 (Mon)¥3,940+18+0.46%
Oct 23 (Fri)¥3,922+45+1.16%
Oct 22 (Thu)¥3,877+9+0.23%
Oct 21 (Wed)¥3,868−71−1.80%
Oct 20 (Tue)¥3,939+57+1.47%
Oct 19 (Mon)¥3,882+66+1.73%
2026-10-27 2026年12月期 第3四半期決算短信〔日本基準〕(連結)¥3,940¥3,010Apr 30Oct 30
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥3,940Oct 26
6-Month Low¥3,010Jun 2
3-Month Change+8.8%vs Jul 30
6-Month Change+19.4%vs Apr 30

If you had invested ¥100,000 6 months ago, it would be worth ¥119,354 today (+19.4%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +6.8%, while this stock moved +19.4%.

Monthly Closes

MonthMonth-End CloseMonthly %
Oct 2026¥3,916+8.6%
Sep 2026¥3,606−2.6%
Aug 2026¥3,702+10.2%
Jul 2026¥3,359+4.7%
Jun 2026¥3,207+2.4%
May 2026¥3,132−4.5%
Apr 2026¥3,281−7.5%
2026-10-27 2026年12月期 第3四半期決算短信〔日本基準〕(連結)¥3,940¥2,971Oct 30Oct 30
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥3,940Oct 26
52-Week Low¥2,971Oct 30
Year to Date+18.9%vs Dec 30
From 52-Week High−0.6%Oct 26

If you had invested ¥100,000 1 year ago, it would be worth ¥131,807 today (+31.8%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +23.3%, while this stock moved +31.8%.

Monthly Closes

MonthMonth-End CloseMonthly %
Oct 2026¥3,916+8.6%
Sep 2026¥3,606−2.6%
Aug 2026¥3,702+10.2%
Jul 2026¥3,359+4.7%
Jun 2026¥3,207+2.4%
May 2026¥3,132−4.5%
Apr 2026¥3,281−7.5%
Mar 2026¥3,546+1.1%
Feb 2026¥3,509+7.5%
Jan 2026¥3,264−0.9%
Dec 2025¥3,293+0.5%
Nov 2025¥3,276+8.5%
Oct 2025¥3,020―
¥4,054¥2,643Oct 30, 2023Oct 30, 2026
Price13-week MA26-week MANikkei 225
3-Year High¥4,054Feb 12, 2024
3-Year Low¥2,643Oct 21, 2024
Annualized Return+6.9%
Max Drawdown−34.8%

If you had invested ¥100,000 3 years ago, it would be worth ¥122,299 today (+22.3%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +98.1%, while this stock moved +22.3%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)¥3,916+18.9%
2025¥3,293―
¥4,054¥1,466Nov 1, 2021Oct 30, 2026
Price13-week MA26-week MANikkei 225
5-Year High¥4,054Feb 12, 2024
5-Year Low¥1,466Mar 7, 2022
Annualized Return+18.4%
Max Drawdown−34.8%

If you had invested ¥100,000 5 years ago, it would be worth ¥232,680 today (+132.7%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +113.7%, while this stock moved +132.7%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)¥3,916+18.9%
2025¥3,293―
¥3,936¥613Jan 1, 2001Oct 30, 2026
Price1-year MA2-year MANikkei 225
All-Time High¥3,936Mar 2024
All-Time Low¥613Jan 2003
Total Change+422.1%vs Jan 2001
Annualized Return+6.6%

If you had invested ¥100,000 in Jan 2001, it would be worth ¥522,133 today (+422.1%).Price change only; dividends and fees are not included.

Over the same period the Nikkei 225 moved +386.9%, while this stock moved +422.1%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)¥3,916+18.9%
2025¥3,293+11.9%
2024¥2,944−8.5%
2023¥3,216+104.3%
2022¥1,574+3.0%
2021¥1,528−11.4%
2020¥1,724−11.5%
2019¥1,949−15.5%
2018¥2,306+5.0%
2017¥2,197−2.7%
2016¥2,258−17.4%
2015¥2,735+83.8%
2014¥1,488+37.9%
2013¥1,079+12.2%
2012¥962−4.8%
2011¥1,011+3.3%
2010¥979−11.1%
2009¥1,101−20.2%
2008¥1,379+26.1%
2007¥1,094−5.2%
2006¥1,154+20.2%
2005¥960+0.6%
2004¥954+7.3%
2003¥889+33.7%
2002¥665−7.5%
2001¥719―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Jan 2001). Please check the latest prices before trading.

YAMAZAKI BAKING CO.,LTD. (2212) financial indicators

PER
18.2
PBR
1.60
ROE
8.83%
Dividend yield
1.53%

See all financial indicators for YAMAZAKI BAKING CO.,LTD. (market cap, DOE, equity ratio, EV, EBITDA, ROIC and more)

PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.

YAMAZAKI BAKING CO.,LTD. in Kabutaro's Daily Blog

  • Apr 29, 2026 Japan Market Daily: On April 29, 2026, Japanese markets were closed for the Showa Day holiday, but global markets remained tense ahead of the FOMC policy decision.

Days when Kabutaro's daily blog featured this stock.

Shareholder benefits of YAMAZAKI BAKING CO.,LTD.

Program status
Active
Record month
December
Minimum shares
1,000 shares or more
Benefit
Company product assortment (worth ¥3,000)

Details and disclosure history of YAMAZAKI BAKING CO.,LTD.'s shareholder benefits

Posts

This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.

No.1 Disclosure 2026/10/27 15:30
2026年12月期 第3四半期決算短信〔日本基準〕(連結)

📄 Open the filing

Delete

Write on the YAMAZAKI BAKING CO.,LTD. board

You will need this to delete your post. Please keep it safe.
By posting you agree to the board rules (Japanese). You are responsible for what you write.

More Japanese stocks in English

Japanese Stock Message Board: stocks available in English

Other boards in English