Skip to main content
logo
Takizawa Ham Co., Ltd. (TYO:2293)
Japan flag Japan · Delayed Price · Currency is JPY
2,727.00
+9.00 (0.33%)
Jul 21, 2026, 9:00 AM JST

Takizawa Ham Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 20262,722.002,722.002,715.002,715.002,715.00-0.26%300
Jul 8, 20262,686.002,722.002,686.002,722.002,722.001.53%900
Jul 7, 20262,690.002,700.002,681.002,681.002,681.00-0.67%1,200
Jul 6, 20262,673.002,699.002,673.002,699.002,699.000.97%700
Jul 3, 20262,663.002,673.002,661.002,673.002,673.000.41%700
Jul 2, 20262,687.002,687.002,662.002,662.002,662.00-1.37%700
Jul 1, 20262,665.002,699.002,664.002,699.002,699.001.50%400
Jun 26, 20262,709.002,709.002,659.002,659.002,659.00-900
Jun 25, 20262,659.002,659.002,659.002,659.002,659.000.08%100
Jun 24, 20262,670.002,670.002,657.002,657.002,657.00-0.86%400
Jun 23, 20262,700.002,700.002,674.002,680.002,680.00-500
Jun 22, 20262,677.002,680.002,677.002,680.002,680.001.02%200
Jun 19, 20262,666.002,666.002,653.002,653.002,653.00-0.64%900
Jun 18, 20262,690.002,690.002,670.002,670.002,670.00-1.80%200
Jun 17, 20262,675.002,719.002,670.002,719.002,719.001.46%500
Jun 16, 20262,691.002,691.002,680.002,680.002,680.00-0.74%500
Jun 15, 20262,720.002,750.002,699.002,700.002,700.00-0.74%1,600
Jun 12, 20262,668.002,720.002,668.002,720.002,720.002.06%300
Jun 11, 20262,651.002,665.002,651.002,665.002,665.000.19%1,000
Jun 10, 20262,654.002,700.002,654.002,660.002,660.000.15%1,100
Jun 9, 20262,656.002,656.002,656.002,656.002,656.00-0.04%100
Jun 8, 20262,625.002,659.002,625.002,657.002,657.001.45%500
Jun 5, 20262,619.002,619.002,619.002,619.002,619.000.04%100
Jun 4, 20262,631.002,660.002,618.002,618.002,618.00-0.49%1,200
Jun 3, 20262,650.002,659.002,609.002,631.002,631.00-0.72%900
Jun 2, 20262,651.002,651.002,650.002,650.002,650.00-0.34%300
Jun 1, 20262,659.002,659.002,659.002,659.002,659.000.34%200
May 29, 20262,651.002,651.002,650.002,650.002,650.00-0.60%900
May 28, 20262,666.002,666.002,666.002,666.002,666.00-0.52%400
May 27, 20262,692.002,692.002,670.002,680.002,680.000.22%700
May 26, 20262,697.002,697.002,674.002,674.002,674.000.11%300
May 25, 20262,700.002,700.002,671.002,671.002,671.00-0.52%300
May 21, 20262,675.002,685.002,675.002,685.002,685.000.37%200
May 20, 20262,700.002,700.002,675.002,675.002,675.00-0.37%400
May 19, 20262,665.002,685.002,665.002,685.002,685.000.37%300
May 18, 20262,718.002,725.002,675.002,675.002,675.000.26%1,200
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