kabutan

TAKIZAWA HAM CO.,LTD.(2293) Historical

2293
TSE Standard
TAKIZAWA HAM CO.,LTD.
3,025
JPY
+25
(+0.83%)
Mar 13, 3:30 pm JST
18.97
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 17, 2026
3,000 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
Mar 13, 2026 3,000 3,025 2,900 3,025 +25 +0.83% 11,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 3,000 3,000 2,996 3,000 0 0.00% 1,000
Mar 11, 2026 2,997 3,000 2,997 3,000 +1 +0.03% 1,000
Mar 10, 2026 2,999 3,000 2,992 2,999 +9 +0.30% 1,000
Mar 9, 2026 3,000 3,000 2,990 2,990 -1 -0.03% 1,900
Mar 6, 2026 2,972 3,000 2,972 2,991 +20 +0.67% 1,000
Mar 5, 2026 3,000 3,000 2,971 2,971 -24 -0.80% 500
Mar 4, 2026 2,981 2,999 2,960 2,995 +14 +0.47% 1,300
Mar 3, 2026 3,000 3,000 2,979 2,981 -19 -0.63% 1,500
Mar 2, 2026 2,982 3,000 2,980 3,000 +17 +0.57% 1,900
Feb 27, 2026 2,965 3,000 2,965 2,983 -17 -0.57% 2,100
Feb 26, 2026 2,987 3,000 2,965 3,000 +35 +1.18% 2,300
Feb 25, 2026 2,986 2,997 2,965 2,965 -20 -0.67% 1,800
Feb 24, 2026 2,998 3,000 2,976 2,985 +14 +0.47% 1,600
Feb 20, 2026 2,994 2,994 2,970 2,971 +1 +0.03% 500
Feb 19, 2026 2,995 2,998 2,970 2,970 0 0.00% 500
Feb 18, 2026 3,000 3,000 2,952 2,970 -16 -0.54% 1,300
Feb 17, 2026 2,975 3,000 2,975 2,986 +37 +1.25% 2,500
Feb 16, 2026 2,971 2,980 2,948 2,949 +1 +0.03% 1,200
Feb 13, 2026 2,954 2,954 2,948 2,948 +5 +0.17% 900
Feb 12, 2026 2,953 2,954 2,943 2,943 -28 -0.94% 900