kabutan

TAKIZAWA HAM CO.,LTD.(2293) Historical

2293
TSE Standard
TAKIZAWA HAM CO.,LTD.
2,915
JPY
-12
(-0.41%)
Jan 29, 2:28 pm JST
19.04
USD
Jan 29, 12:28 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 4, 2025
3,050 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
Jan 29, 2026 2,910 2,928 2,901 2,915 +9 +0.31% 3,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,879 2,908 2,865 2,906 +25 +0.87% 6,200
Jan 16, 2026 2,881 2,882 2,820 2,881 +46 +1.62% 6,700
Jan 9, 2026 2,780 2,861 2,780 2,835 +47 +1.69% 7,100
Dec 30, 2025 2,789 2,820 2,788 2,788 0 0.00% 1,700
Dec 26, 2025 2,734 2,798 2,722 2,788 +38 +1.38% 6,700
Dec 19, 2025 2,717 2,750 2,711 2,750 +40 +1.48% 3,500
Dec 12, 2025 2,692 2,717 2,686 2,710 +14 +0.52% 5,600
Dec 5, 2025 2,715 2,717 2,682 2,696 -18 -0.66% 6,400
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