kabutan

TAKIZAWA HAM CO.,LTD.(2293) Historical

2293
TSE Standard
TAKIZAWA HAM CO.,LTD.
2,696
JPY
+14
(+0.52%)
Dec 5, 2:51 pm JST
17.44
USD
Dec 5, 12:51 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 9, 2025
3,080 JPY
52 Week Low Jun 10, 2025
2,505 JPY
Yearly High Jan 9, 2025
3,080 JPY
Yearly Low Jun 10, 2025
2,505 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,698 2,698 2,685 2,696 +14 +0.52% 800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,715 2,716 2,682 2,682 -28 -1.03% 1,700
Dec 3, 2025 2,712 2,712 2,710 2,710 +21 +0.78% 800
Dec 2, 2025 2,714 2,714 2,689 2,689 -1 -0.04% 800
Dec 1, 2025 2,715 2,717 2,690 2,690 -24 -0.88% 2,300
Nov 28, 2025 2,683 2,714 2,680 2,714 +34 +1.27% 1,600
Nov 27, 2025 2,679 2,680 2,675 2,680 +2 +0.07% 700
Nov 26, 2025 2,650 2,678 2,648 2,678 +28 +1.06% 1,200
Nov 25, 2025 2,645 2,650 2,645 2,650 +5 +0.19% 500
Nov 21, 2025 2,623 2,649 2,623 2,645 +15 +0.57% 900
Nov 20, 2025 2,648 2,648 2,630 2,630 -18 -0.68% 1,000
Nov 19, 2025 2,646 2,648 2,635 2,648 +2 +0.08% 900
Nov 18, 2025 2,659 2,659 2,632 2,646 +26 +0.99% 1,300
Nov 17, 2025 2,618 2,622 2,618 2,620 +2 +0.08% 1,200
Nov 14, 2025 2,611 2,618 2,611 2,618 +2 +0.08% 200
Nov 13, 2025 2,616 2,617 2,616 2,616 +6 +0.23% 500
Nov 12, 2025 2,610 2,619 2,603 2,610 +5 +0.19% 1,200
Nov 11, 2025 2,641 2,650 2,605 2,605 -20 -0.76% 9,700
Nov 10, 2025 2,636 2,636 2,613 2,625 +4 +0.15% 1,700
Nov 7, 2025 2,618 2,621 2,610 2,621 +11 +0.42% 2,000
Nov 6, 2025 2,610 2,610 2,610 2,610 +3 +0.12% 200