Skip to main content
logo
Takizawa Ham Co., Ltd. (TYO:2293)
Japan flag Japan · Delayed Price · Currency is JPY
2,655.00
-8.00 (-0.30%)
Sep 25, 2026, 3:02 PM JST

Takizawa Ham Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20262,665.002,665.002,655.002,655.002,655.00-0.30%600
Sep 24, 20262,672.002,672.002,652.002,663.002,663.000.41%1,400
Sep 18, 20262,674.002,675.002,652.002,652.002,652.00-0.82%5,900
Sep 17, 20262,680.002,680.002,673.002,674.002,674.00-0.22%700
Sep 16, 20262,680.002,680.002,669.002,680.002,680.00-900
Sep 15, 20262,686.002,686.002,680.002,680.002,680.00-0.22%2,000
Sep 14, 20262,690.002,690.002,686.002,686.002,686.00-0.52%1,500
Sep 11, 20262,701.002,701.002,680.002,700.002,700.00-0.04%2,100
Sep 10, 20262,701.002,702.002,701.002,701.002,701.00-500
Sep 9, 20262,703.002,703.002,701.002,701.002,701.00-0.07%600
Sep 8, 20262,710.002,710.002,703.002,703.002,703.00-0.26%400
Sep 7, 20262,715.002,715.002,703.002,710.002,710.00-0.18%800
Sep 4, 20262,720.002,720.002,715.002,715.002,715.00-0.18%400
Sep 3, 20262,704.002,727.002,704.002,720.002,720.000.26%1,000
Sep 2, 20262,705.002,713.002,703.002,713.002,713.000.11%1,200
Sep 1, 20262,706.002,710.002,706.002,710.002,710.000.18%500
Aug 31, 20262,712.002,714.002,705.002,705.002,705.00-0.18%1,500
Aug 28, 20262,706.002,711.002,706.002,710.002,710.00-500
Aug 27, 20262,704.002,710.002,704.002,710.002,710.00-500
Aug 26, 20262,715.002,715.002,710.002,710.002,710.00-0.29%700
Aug 25, 20262,705.002,718.002,705.002,718.002,718.000.52%300
Aug 24, 20262,717.002,717.002,704.002,704.002,704.00-0.48%1,000
Aug 21, 20262,710.002,717.002,710.002,717.002,717.000.37%300
Aug 20, 20262,706.002,707.002,703.002,707.002,707.000.04%400
Aug 19, 20262,702.002,706.002,702.002,706.002,706.000.15%900
Aug 18, 20262,705.002,710.002,700.002,702.002,702.00-1.21%2,700
Aug 17, 20262,730.002,735.002,728.002,735.002,735.000.18%1,000
Aug 14, 20262,730.002,730.002,730.002,730.002,730.00-0.07%900
Aug 13, 20262,766.002,766.002,730.002,732.002,732.00-1.23%1,200
Aug 12, 20262,765.002,775.002,754.002,766.002,766.000.04%800
Aug 10, 20262,764.002,781.002,736.002,765.002,765.000.58%700
Aug 7, 20262,730.002,749.002,730.002,749.002,749.000.84%800
Aug 5, 20262,726.002,726.002,726.002,726.002,726.000.04%100
Aug 4, 20262,763.002,763.002,705.002,725.002,725.000.18%1,400
Aug 3, 20262,706.002,720.002,706.002,720.002,720.000.59%200
Jul 31, 20262,735.002,735.002,704.002,704.002,704.00-0.26%700
Jul 30, 20262,711.002,711.002,711.002,711.002,711.00-0.37%700
Jul 29, 20262,725.002,725.002,721.002,721.002,721.000.04%300
Jul 28, 20262,730.002,730.002,720.002,720.002,720.00-0.18%600
Jul 27, 20262,740.002,740.002,725.002,725.002,725.00-0.55%1,600
Jul 24, 20262,751.002,751.002,740.002,740.002,740.00-0.40%500
Jul 23, 20262,731.002,751.002,731.002,751.002,751.000.81%400
Jul 22, 20262,728.002,730.002,728.002,729.002,729.000.04%600
Jul 21, 20262,727.002,733.002,727.002,728.002,728.000.04%900
Jul 17, 20262,727.002,727.002,727.002,727.002,727.000.33%100
Jul 16, 20262,752.002,752.002,718.002,718.002,718.00-1.24%400
Jul 15, 20262,749.002,752.002,749.002,752.002,752.000.11%900
Jul 14, 20262,709.002,749.002,709.002,749.002,749.000.92%800
Jul 13, 20262,725.002,725.002,724.002,724.002,724.00-500
Jul 10, 20262,704.002,724.002,704.002,724.002,724.000.33%700