Skip to main content
Takizawa Ham Co., Ltd. (TYO:2293)
Japan flag Japan · Delayed Price · Currency is JPY
2,701.00
-1.00 (-0.04%)
Apr 30, 2026, 1:54 PM JST

Takizawa Ham Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 24, 20262,998.003,000.002,976.002,985.002,985.000.47%1,600
Feb 20, 20262,994.002,994.002,970.002,971.002,971.000.03%500
Feb 19, 20262,995.002,998.002,970.002,970.002,970.00-500
Feb 18, 20263,000.003,000.002,952.002,970.002,970.00-0.54%1,300
Feb 17, 20262,975.003,000.002,975.002,986.002,986.001.25%2,500
Feb 16, 20262,971.002,980.002,948.002,949.002,949.000.03%1,200
Feb 13, 20262,954.002,954.002,948.002,948.002,948.000.17%900
Feb 12, 20262,953.002,954.002,943.002,943.002,943.00-0.94%900
Feb 10, 20262,940.002,995.002,921.002,971.002,971.002.24%3,500
Feb 9, 20262,900.002,929.002,900.002,906.002,906.000.21%1,200
Feb 6, 20262,879.002,900.002,879.002,900.002,900.000.07%1,200
Feb 5, 20262,900.002,900.002,870.002,898.002,898.00-0.07%900
Feb 4, 20262,879.002,902.002,869.002,900.002,900.000.73%2,100
Feb 3, 20262,918.002,918.002,879.002,879.002,879.00-0.79%1,700
Feb 2, 20262,928.002,928.002,900.002,902.002,902.000.07%600
Jan 30, 20262,926.002,928.002,900.002,900.002,900.00-0.51%1,400
Jan 29, 20262,928.002,928.002,910.002,915.002,915.00-0.41%700
Jan 28, 20262,913.002,927.002,910.002,927.002,927.000.14%1,100
Jan 27, 20262,924.002,924.002,901.002,923.002,923.000.58%600
Jan 26, 20262,910.002,910.002,906.002,906.002,906.00-600
Jan 23, 20262,892.002,908.002,892.002,906.002,906.000.48%1,300
Jan 22, 20262,895.002,895.002,878.002,892.002,892.000.56%800
Jan 21, 20262,873.002,897.002,873.002,876.002,876.000.14%1,000
Jan 20, 20262,870.002,898.002,868.002,872.002,872.00-0.31%1,300
Jan 19, 20262,879.002,881.002,865.002,881.002,881.00-1,800
Jan 16, 20262,868.002,882.002,841.002,881.002,881.000.63%1,300
Jan 15, 20262,861.002,866.002,835.002,863.002,863.000.07%2,700
Jan 14, 20262,860.002,866.002,850.002,861.002,861.000.03%500
Jan 13, 20262,881.002,881.002,820.002,860.002,860.000.88%2,200
Jan 9, 20262,821.002,861.002,821.002,835.002,835.00-0.56%1,100
Jan 8, 20262,848.002,851.002,825.002,851.002,851.000.88%1,400
Jan 7, 20262,849.002,849.002,807.002,826.002,826.00-0.60%1,000
Jan 6, 20262,803.002,843.002,803.002,843.002,843.001.43%1,100
Jan 5, 20262,780.002,843.002,780.002,803.002,803.000.54%2,500
Dec 30, 20252,820.002,820.002,788.002,788.002,788.00-0.14%1,000
Dec 29, 20252,789.002,800.002,789.002,792.002,792.000.14%700
Dec 26, 20252,752.002,788.002,752.002,788.002,788.001.31%800
Dec 25, 20252,766.002,786.002,751.002,752.002,752.00-1.43%1,500
Dec 24, 20252,798.002,798.002,748.002,792.002,792.000.43%600
Dec 23, 20252,748.002,780.002,724.002,780.002,780.002.13%1,500
Dec 22, 20252,734.002,740.002,722.002,722.002,722.00-1.02%2,300
Dec 19, 20252,750.002,750.002,750.002,750.002,750.00-100
Dec 18, 20252,750.002,750.002,750.002,750.002,750.001.07%100
Dec 17, 20252,725.002,745.002,721.002,721.002,721.00-0.15%500
Dec 16, 20252,720.002,750.002,720.002,725.002,725.000.29%1,500
Dec 15, 20252,717.002,717.002,711.002,717.002,717.000.26%1,300
Dec 12, 20252,714.002,716.002,708.002,710.002,710.00-0.15%1,500
Dec 11, 20252,712.002,714.002,712.002,714.002,714.000.11%700
Dec 10, 20252,694.002,715.002,686.002,711.002,711.000.93%1,000
Dec 9, 20252,698.002,698.002,686.002,686.002,686.00-0.30%600
Dec 8, 20252,692.002,717.002,691.002,694.002,694.00-0.07%1,800
Dec 5, 20252,698.002,698.002,685.002,696.002,696.000.52%800
Dec 4, 20252,715.002,716.002,682.002,682.002,682.00-1.03%1,700
Dec 3, 20252,712.002,712.002,710.002,710.002,710.000.78%800
Dec 2, 20252,714.002,714.002,689.002,689.002,689.00-0.04%800
Dec 1, 20252,715.002,717.002,690.002,690.002,690.00-0.88%2,300
Nov 28, 20252,683.002,714.002,680.002,714.002,714.001.27%1,600
Nov 27, 20252,679.002,680.002,675.002,680.002,680.000.07%700
Nov 26, 20252,650.002,678.002,648.002,678.002,678.001.06%1,200