Skip to main content
logo
Takizawa Ham Co., Ltd. (TYO:2293)
Japan flag Japan · Delayed Price · Currency is JPY
2,766.00
+1.00 (0.04%)
Aug 12, 2026, 1:17 PM JST

Takizawa Ham Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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