Takizawa Ham Co., Ltd. 2293
TSE · Japan · Distribution Services
¥2,652.00-17.00 (-0.64%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,652.00 | -0.64% | ¥2,651.00 | ¥2,652.00 | ¥2,651.00 | 500 |
| 2026-10-01 | ¥2,669.00 | 0.00% | ¥2,669.00 | ¥2,675.00 | ¥2,669.00 | 1.30K |
| 2026-09-30 | ¥2,669.00 | -0.19% | ¥2,669.00 | ¥2,669.00 | ¥2,669.00 | 400 |
| 2026-09-29 | ¥2,674.00 | +0.56% | ¥2,650.00 | ¥2,674.00 | ¥2,650.00 |
| 500 |
| 2026-09-28 | ¥2,659.00 | +0.15% | ¥2,654.00 | ¥2,666.00 | ¥2,654.00 | 1.90K |
| 2026-09-25 | ¥2,655.00 | -0.30% | ¥2,665.00 | ¥2,665.00 | ¥2,655.00 | 600 |
| 2026-09-24 | ¥2,663.00 | +0.41% | ¥2,672.00 | ¥2,672.00 | ¥2,652.00 | 1.40K |
| 2026-09-18 | ¥2,652.00 | -0.82% | ¥2,674.00 | ¥2,675.00 | ¥2,652.00 | 5.90K |
| 2026-09-17 | ¥2,674.00 | -0.22% | ¥2,680.00 | ¥2,680.00 | ¥2,673.00 | 700 |
| 2026-09-16 | ¥2,680.00 | 0.00% | ¥2,680.00 | ¥2,680.00 | ¥2,669.00 | 900 |
| 2026-09-15 | ¥2,680.00 | -0.22% | ¥2,686.00 | ¥2,686.00 | ¥2,680.00 | 2.00K |
| 2026-09-14 | ¥2,686.00 | -0.52% | ¥2,690.00 | ¥2,690.00 | ¥2,686.00 | 1.50K |
| 2026-09-11 | ¥2,700.00 | -0.04% | ¥2,701.00 | ¥2,701.00 | ¥2,680.00 | 2.10K |
| 2026-09-10 | ¥2,701.00 | 0.00% | ¥2,701.00 | ¥2,702.00 | ¥2,701.00 | 500 |
| 2026-09-09 | ¥2,701.00 | -0.07% | ¥2,703.00 | ¥2,703.00 | ¥2,701.00 | 600 |
| 2026-09-08 | ¥2,703.00 | -0.26% | ¥2,710.00 | ¥2,710.00 | ¥2,703.00 | 400 |
| 2026-09-07 | ¥2,710.00 | -0.18% | ¥2,715.00 | ¥2,715.00 | ¥2,703.00 | 800 |
| 2026-09-04 | ¥2,715.00 | -0.18% | ¥2,720.00 | ¥2,720.00 | ¥2,715.00 | 400 |
| 2026-09-03 | ¥2,720.00 | +0.26% | ¥2,704.00 | ¥2,727.00 | ¥2,704.00 | 1.00K |
| 2026-09-02 | ¥2,713.00 | +0.11% | ¥2,705.00 | ¥2,713.00 | ¥2,703.00 | 1.20K |
| 2026-09-01 | ¥2,710.00 | +0.18% | ¥2,706.00 | ¥2,710.00 | ¥2,706.00 | 500 |
| 2026-08-31 | ¥2,705.00 | -0.18% | ¥2,712.00 | ¥2,714.00 | ¥2,705.00 | 1.50K |
| 2026-08-28 | ¥2,710.00 | 0.00% | ¥2,706.00 | ¥2,711.00 | ¥2,706.00 | 500 |
| 2026-08-27 | ¥2,710.00 | 0.00% | ¥2,704.00 | ¥2,710.00 | ¥2,704.00 | 500 |
| 2026-08-26 | ¥2,710.00 | -0.29% | ¥2,715.00 | ¥2,715.00 | ¥2,710.00 | 700 |
| 2026-08-25 | ¥2,718.00 | +0.52% | ¥2,705.00 | ¥2,718.00 | ¥2,705.00 | 300 |
| 2026-08-24 | ¥2,704.00 | -0.48% | ¥2,717.00 | ¥2,717.00 | ¥2,704.00 | 1.10K |
| 2026-08-21 | ¥2,717.00 | +0.37% | ¥2,710.00 | ¥2,717.00 | ¥2,710.00 | 300 |
| 2026-08-20 | ¥2,707.00 | +0.04% | ¥2,706.00 | ¥2,707.00 | ¥2,703.00 | 400 |
| 2026-08-19 | ¥2,706.00 | +0.15% | ¥2,702.00 | ¥2,706.00 | ¥2,702.00 | 900 |
| 2026-08-18 | ¥2,702.00 | -1.21% | ¥2,705.00 | ¥2,710.00 | ¥2,700.00 | 2.70K |
| 2026-08-17 | ¥2,735.00 | +0.18% | ¥2,730.00 | ¥2,735.00 | ¥2,728.00 | 1.00K |
| 2026-08-14 | ¥2,730.00 | -0.07% | ¥2,730.00 | ¥2,730.00 | ¥2,730.00 | 900 |
| 2026-08-13 | ¥2,732.00 | -1.23% | ¥2,766.00 | ¥2,766.00 | ¥2,730.00 | 1.20K |
| 2026-08-12 | ¥2,766.00 | +0.04% | ¥2,765.00 | ¥2,775.00 | ¥2,754.00 | 800 |
| 2026-08-10 | ¥2,765.00 | +0.58% | ¥2,764.00 | ¥2,781.00 | ¥2,736.00 | 700 |
| 2026-08-07 | ¥2,749.00 | +0.84% | ¥2,730.00 | ¥2,749.00 | ¥2,730.00 | 800 |
| 2026-08-06 | ¥2,726.00 | 0.00% | ¥2,726.00 | ¥2,726.00 | ¥2,726.00 | 0 |
| 2026-08-05 | ¥2,726.00 | +0.04% | ¥2,726.00 | ¥2,726.00 | ¥2,726.00 | 100 |
| 2026-08-04 | ¥2,725.00 | +0.18% | ¥2,763.00 | ¥2,763.00 | ¥2,705.00 | 1.40K |
| 2026-08-03 | ¥2,720.00 | +0.59% | ¥2,706.00 | ¥2,720.00 | ¥2,706.00 | 200 |
| 2026-07-31 | ¥2,704.00 | -0.26% | ¥2,735.00 | ¥2,735.00 | ¥2,704.00 | 700 |
| 2026-07-30 | ¥2,711.00 | -0.37% | ¥2,711.00 | ¥2,711.00 | ¥2,711.00 | 700 |
| 2026-07-29 | ¥2,721.00 | +0.04% | ¥2,725.00 | ¥2,725.00 | ¥2,721.00 | 300 |
| 2026-07-28 | ¥2,720.00 | -0.18% | ¥2,730.00 | ¥2,730.00 | ¥2,720.00 | 600 |
| 2026-07-27 | ¥2,725.00 | -0.55% | ¥2,740.00 | ¥2,740.00 | ¥2,725.00 | 1.60K |
| 2026-07-24 | ¥2,740.00 | -0.40% | ¥2,751.00 | ¥2,751.00 | ¥2,740.00 | 500 |
| 2026-07-23 | ¥2,751.00 | +0.81% | ¥2,731.00 | ¥2,751.00 | ¥2,731.00 | 400 |
| 2026-07-22 | ¥2,729.00 | +0.04% | ¥2,728.00 | ¥2,730.00 | ¥2,728.00 | 600 |
| 2026-07-21 | ¥2,728.00 | +0.04% | ¥2,727.00 | ¥2,733.00 | ¥2,727.00 | 900 |
| 2026-07-17 | ¥2,727.00 | +0.33% | ¥2,727.00 | ¥2,727.00 | ¥2,727.00 | 100 |
| 2026-07-16 | ¥2,718.00 | -1.24% | ¥2,752.00 | ¥2,752.00 | ¥2,718.00 | 400 |
| 2026-07-15 | ¥2,752.00 | +0.11% | ¥2,749.00 | ¥2,752.00 | ¥2,749.00 | 900 |
| 2026-07-14 | ¥2,749.00 | +0.92% | ¥2,709.00 | ¥2,749.00 | ¥2,709.00 | 800 |
| 2026-07-13 | ¥2,724.00 | 0.00% | ¥2,725.00 | ¥2,725.00 | ¥2,724.00 | 500 |
| 2026-07-10 | ¥2,724.00 | +0.33% | ¥2,704.00 | ¥2,724.00 | ¥2,704.00 | 700 |
| 2026-07-09 | ¥2,715.00 | -0.26% | ¥2,722.00 | ¥2,722.00 | ¥2,715.00 | 300 |
| 2026-07-08 | ¥2,722.00 | +1.53% | ¥2,686.00 | ¥2,722.00 | ¥2,686.00 | 900 |
| 2026-07-07 | ¥2,681.00 | -0.67% | ¥2,690.00 | ¥2,700.00 | ¥2,681.00 | 1.20K |
| 2026-07-06 | ¥2,699.00 | +0.97% | ¥2,673.00 | ¥2,699.00 | ¥2,673.00 | 700 |
| 2026-07-03 | ¥2,673.00 | +0.41% | ¥2,663.00 | ¥2,673.00 | ¥2,661.00 | 700 |
| 2026-07-02 | ¥2,662.00 | -1.37% | ¥2,687.00 | ¥2,687.00 | ¥2,662.00 | 700 |
| 2026-07-01 | ¥2,699.00 | +1.50% | ¥2,665.00 | ¥2,699.00 | ¥2,664.00 | 400 |
| 2026-06-30 | ¥2,659.00 | 0.00% | ¥2,659.00 | ¥2,659.00 | ¥2,659.00 | 0 |
| 2026-06-29 | ¥2,659.00 | 0.00% | ¥2,659.00 | ¥2,659.00 | ¥2,659.00 | 0 |
| 2026-06-26 | ¥2,659.00 | 0.00% | ¥2,709.00 | ¥2,709.00 | ¥2,659.00 | 900 |
| 2026-06-25 | ¥2,659.00 | +0.08% | ¥2,659.00 | ¥2,659.00 | ¥2,659.00 | 100 |
| 2026-06-24 | ¥2,657.00 | -0.86% | ¥2,670.00 | ¥2,670.00 | ¥2,657.00 | 400 |
| 2026-06-23 | ¥2,680.00 | 0.00% | ¥2,700.00 | ¥2,700.00 | ¥2,674.00 | 500 |
| 2026-06-22 | ¥2,680.00 | +1.02% | ¥2,677.00 | ¥2,680.00 | ¥2,677.00 | 200 |
| 2026-06-19 | ¥2,653.00 | -0.64% | ¥2,666.00 | ¥2,666.00 | ¥2,653.00 | 900 |
| 2026-06-18 | ¥2,670.00 | -1.80% | ¥2,690.00 | ¥2,690.00 | ¥2,670.00 | 200 |
| 2026-06-17 | ¥2,719.00 | +1.46% | ¥2,675.00 | ¥2,719.00 | ¥2,670.00 | 500 |
| 2026-06-16 | ¥2,680.00 | -0.74% | ¥2,691.00 | ¥2,691.00 | ¥2,680.00 | 500 |
| 2026-06-15 | ¥2,700.00 | -0.74% | ¥2,720.00 | ¥2,750.00 | ¥2,699.00 | 1.60K |
| 2026-06-12 | ¥2,720.00 | +2.06% | ¥2,668.00 | ¥2,720.00 | ¥2,668.00 | 300 |
| 2026-06-11 | ¥2,665.00 | +0.19% | ¥2,651.00 | ¥2,665.00 | ¥2,651.00 | 1.00K |
| 2026-06-10 | ¥2,660.00 | +0.15% | ¥2,654.00 | ¥2,700.00 | ¥2,654.00 | 1.10K |
| 2026-06-09 | ¥2,656.00 | -0.04% | ¥2,656.00 | ¥2,656.00 | ¥2,656.00 | 100 |
| 2026-06-08 | ¥2,657.00 | +1.45% | ¥2,625.00 | ¥2,659.00 | ¥2,625.00 | 500 |
| 2026-06-05 | ¥2,619.00 | +0.04% | ¥2,619.00 | ¥2,619.00 | ¥2,619.00 | 100 |
| 2026-06-04 | ¥2,618.00 | -0.49% | ¥2,631.00 | ¥2,660.00 | ¥2,618.00 | 1.20K |
| 2026-06-03 | ¥2,631.00 | -0.72% | ¥2,650.00 | ¥2,659.00 | ¥2,609.00 | 900 |
| 2026-06-02 | ¥2,650.00 | -0.34% | ¥2,651.00 | ¥2,651.00 | ¥2,650.00 | 300 |
| 2026-06-01 | ¥2,659.00 | +0.34% | ¥2,659.00 | ¥2,659.00 | ¥2,659.00 | 200 |
| 2026-05-29 | ¥2,650.00 | -0.60% | ¥2,651.00 | ¥2,651.00 | ¥2,650.00 | 900 |
| 2026-05-28 | ¥2,666.00 | -0.52% | ¥2,666.00 | ¥2,666.00 | ¥2,666.00 | 400 |
| 2026-05-27 | ¥2,680.00 | +0.22% | ¥2,692.00 | ¥2,692.00 | ¥2,670.00 | 700 |
| 2026-05-26 | ¥2,674.00 | +0.11% | ¥2,697.00 | ¥2,697.00 | ¥2,674.00 | 300 |
| 2026-05-25 | ¥2,671.00 | -0.52% | ¥2,700.00 | ¥2,700.00 | ¥2,671.00 | 300 |