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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,715 2,717 2,682 2,696 -18 -0.66% 7,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,645 2,714 2,645 2,714 +69 +2.61% 4,000
Nov 21, 2025 2,618 2,659 2,618 2,645 +27 +1.03% 5,300
Nov 14, 2025 2,636 2,650 2,603 2,618 -3 -0.11% 13,300
Nov 7, 2025 2,613 2,621 2,607 2,621 +1 +0.04% 3,600
Oct 31, 2025 2,617 2,620 2,603 2,620 +18 +0.69% 2,300
Oct 24, 2025 2,607 2,615 2,602 2,602 -14 -0.54% 1,700
Oct 17, 2025 2,621 2,623 2,606 2,616 -14 -0.53% 4,600
Oct 10, 2025 2,640 2,640 2,620 2,630 -9 -0.34% 3,900
Oct 3, 2025 2,629 2,645 2,602 2,639 +9 +0.34% 2,900
Sep 26, 2025 2,646 2,647 2,628 2,630 -10 -0.38% 4,400
Sep 19, 2025 2,618 2,640 2,618 2,640 +25 +0.96% 4,200
Sep 12, 2025 2,600 2,615 2,599 2,615 +16 +0.62% 4,800
Sep 5, 2025 2,590 2,599 2,582 2,599 +9 +0.35% 4,500
Aug 29, 2025 2,575 2,590 2,573 2,590 +14 +0.54% 3,900
Aug 22, 2025 2,586 2,586 2,573 2,576 -10 -0.39% 5,200
Aug 15, 2025 2,572 2,591 2,561 2,586 -5 -0.19% 4,700
Aug 8, 2025 2,545 2,591 2,540 2,591 +59 +2.33% 5,600
Aug 1, 2025 2,531 2,550 2,531 2,532 +1 +0.04% 3,800
Jul 25, 2025 2,526 2,535 2,526 2,531 +1 +0.04% 2,900
Jul 18, 2025 2,513 2,539 2,513 2,530 +15 +0.60% 4,900