Skip to main content
logo
Takizawa Ham Co., Ltd. (TYO:2293)
Japan flag Japan · Delayed Price · Currency is JPY
2,709.00
+26.00 (0.97%)
Oct 16, 2026, 2:17 PM JST

Takizawa Ham Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,677.002,709.002,677.002,709.002,709.000.97%700
Oct 15, 20262,683.002,700.002,683.002,683.002,683.00-1,400
Oct 14, 20262,670.002,683.002,666.002,683.002,683.000.49%900
Oct 13, 20262,660.002,670.002,660.002,670.002,670.000.07%900
Oct 9, 20262,654.002,670.002,654.002,668.002,668.000.60%500
Oct 8, 20262,657.002,657.002,652.002,652.002,652.00-0.19%500
Oct 7, 20262,654.002,657.002,651.002,657.002,657.00-0.49%1,000
Oct 6, 20262,650.002,670.002,650.002,670.002,670.000.75%600
Oct 5, 20262,650.002,650.002,650.002,650.002,650.00-0.19%1,400
Oct 2, 20262,651.002,662.002,651.002,655.002,655.00-0.52%700
Oct 1, 20262,669.002,675.002,669.002,669.002,669.00-1,300
Sep 30, 20262,669.002,669.002,669.002,669.002,669.00-0.19%400
Sep 29, 20262,650.002,674.002,650.002,674.002,674.000.56%500
Sep 28, 20262,654.002,666.002,654.002,659.002,659.000.15%1,900
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