Skip to main content
logo
Takizawa Ham Co., Ltd. (TYO:2293)
Japan flag Japan · Delayed Price · Currency is JPY
2,668.00
+3.00 (0.11%)
May 15, 2026, 2:04 PM JST

Takizawa Ham Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,667.002,668.002,666.002,668.002,668.000.11%700
May 14, 20262,664.002,665.002,664.002,665.002,665.00-500
May 13, 20262,663.002,665.002,661.002,665.002,665.00-0.74%500
May 12, 20262,662.002,719.002,660.002,685.002,685.000.75%2,700
May 11, 20262,665.002,679.002,665.002,665.002,665.00-0.56%900
May 8, 20262,632.002,680.002,632.002,680.002,680.001.82%300
May 7, 20262,698.002,698.002,632.002,632.002,632.00-2.52%1,000
May 1, 20262,701.002,701.002,700.002,700.002,700.00-0.04%1,500
Apr 30, 20262,702.002,702.002,701.002,701.002,701.00-0.04%700
Apr 28, 20262,725.002,725.002,702.002,702.002,702.00-0.30%300
Apr 27, 20262,720.002,720.002,710.002,710.002,710.00-0.37%600
Apr 23, 20262,722.002,722.002,720.002,720.002,720.00-0.04%400
Apr 21, 20262,725.002,725.002,721.002,721.002,721.00-0.18%600
Apr 20, 20262,727.002,727.002,726.002,726.002,726.00-0.04%400
Apr 17, 20262,744.002,744.002,727.002,727.002,727.00-0.11%500
Apr 16, 20262,727.002,730.002,727.002,730.002,730.000.18%700
Apr 15, 20262,725.002,734.002,725.002,725.002,725.000.04%1,200
Apr 13, 20262,736.002,736.002,724.002,724.002,724.00-300
Apr 10, 20262,725.002,725.002,724.002,724.002,724.00-0.04%700
Apr 9, 20262,735.002,736.002,725.002,725.002,725.000.07%600
Apr 8, 20262,782.002,782.002,723.002,723.002,723.000.11%700
Apr 7, 20262,720.002,760.002,720.002,720.002,720.00-1,100
Apr 6, 20262,752.002,760.002,720.002,720.002,720.00-0.37%1,100
Apr 3, 20262,727.002,730.002,710.002,730.002,730.001.07%800
Apr 2, 20262,710.002,740.002,701.002,701.002,701.00-0.92%1,700
Apr 1, 20262,731.002,750.002,700.002,726.002,726.00-0.18%4,300
Mar 31, 20262,741.002,769.002,730.002,731.002,731.00-0.51%2,700
Mar 30, 20262,765.002,777.002,700.002,745.002,745.00-9.56%7,700
Mar 27, 20263,015.003,090.003,015.003,035.003,035.000.66%3,200
Mar 26, 20263,010.003,015.002,995.003,015.003,015.000.17%2,600
Mar 25, 20263,005.003,015.003,000.003,010.003,010.000.33%2,200
Mar 24, 20263,000.003,020.002,956.003,000.003,000.00-1,300
Mar 23, 20263,025.003,030.003,000.003,000.003,000.00-0.17%1,200
Mar 19, 20263,000.003,035.003,000.003,005.003,005.00-0.83%1,100
Mar 18, 20263,025.003,030.003,000.003,030.003,030.000.17%1,000
Mar 17, 20263,005.003,030.003,005.003,025.003,025.000.67%1,800
Mar 16, 20263,025.003,040.003,000.003,005.003,005.00-0.66%2,000
Mar 13, 20263,000.003,025.002,900.003,025.003,025.000.83%11,000
Mar 12, 20263,000.003,000.002,996.003,000.003,000.00-1,000
Mar 11, 20262,997.003,000.002,997.003,000.003,000.000.03%1,000
Mar 10, 20262,999.003,000.002,992.002,999.002,999.000.30%1,000
Mar 9, 20263,000.003,000.002,990.002,990.002,990.00-0.03%1,900
Mar 6, 20262,972.003,000.002,972.002,991.002,991.000.67%1,000
Mar 5, 20263,000.003,000.002,971.002,971.002,971.00-0.80%500
Mar 4, 20262,981.002,999.002,960.002,995.002,995.000.47%1,300
Mar 3, 20263,000.003,000.002,979.002,981.002,981.00-0.63%1,500
Mar 2, 20262,982.003,000.002,980.003,000.003,000.000.57%1,900
Feb 27, 20262,965.003,000.002,965.002,983.002,983.00-0.57%2,100
Feb 26, 20262,987.003,000.002,965.003,000.003,000.001.18%2,300
Feb 25, 20262,986.002,997.002,965.002,965.002,965.00-0.67%1,800