Stock listing
Tokyo:2296 Itoham Yonekyu Holdings, Inc. (伊藤ハム米久ホールディングス) 株価
Follow Itoham Yonekyu Holdings, Inc. into a list and get an email when it puts out news.
Share price · TSE:2296
¥4,720.00 JPY -125.00 (-2.6%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥4,710.00 – ¥4,910.00 JPYNov 4, 2026
- Volume
- 246,500 sharesNov 4, 2026
- Market cap
- ¥271.3B JPYAt the close on Nov 4, 2026 · price × 57.47M shares outstanding
- Traded on an average day
- ¥589.1M JPYMedian day 107,700 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:2296 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4,720.00 | -125.00 | -2.6% | ¥4,845.00 | ¥4,910.00 | ¥4,710.00 | 246,500 | |
| ¥4,845.00 | -40.00 | -0.8% | ¥4,885.00 | ¥4,910.00 | ¥4,845.00 | 119,200 | |
| ¥4,885.00 | +75.00 | +1.6% | ¥4,830.00 | ¥4,895.00 | ¥4,830.00 | 105,900 | |
| ¥4,810.00 | +5.00 | +0.1% | ¥4,820.00 | ¥4,835.00 | ¥4,785.00 | 188,100 | |
| ¥4,805.00 | -130.00 | -2.6% | ¥4,930.00 | ¥4,930.00 | ¥4,805.00 | 110,600 | |
| ¥4,935.00 | -60.00 | -1.2% | ¥4,970.00 | ¥5,010.00 | ¥4,935.00 | 118,500 | |
| ¥4,995.00 | +20.00 | +0.4% | ¥4,990.00 | ¥5,040.00 | ¥4,940.00 | 124,200 | |
| ¥4,975.00 | +40.00 | +0.8% | ¥4,980.00 | ¥5,040.00 | ¥4,960.00 | 140,500 | |
| ¥4,935.00 | +10.00 | +0.2% | ¥4,915.00 | ¥4,945.00 | ¥4,885.00 | 137,500 | |
| ¥4,925.00 | -60.00 | -1.2% | ¥4,995.00 | ¥4,995.00 | ¥4,925.00 | 66,100 | |
| ¥4,985.00 | +10.00 | +0.2% | ¥4,975.00 | ¥5,010.00 | ¥4,970.00 | 60,100 | |
| ¥4,975.00 | +15.00 | +0.3% | ¥5,000.00 | ¥5,020.00 | ¥4,975.00 | 75,700 | |
| ¥4,960.00 | +15.00 | +0.3% | ¥4,950.00 | ¥4,995.00 | ¥4,940.00 | 96,100 | |
| ¥4,945.00 | +80.00 | +1.6% | ¥4,930.00 | ¥4,945.00 | ¥4,865.00 | 157,900 | |
| ¥4,865.00 | -60.00 | -1.2% | ¥4,925.00 | ¥4,930.00 | ¥4,865.00 | 76,300 | |
| ¥4,925.00 | +55.00 | +1.1% | ¥4,870.00 | ¥4,935.00 | ¥4,865.00 | 88,100 | |
| ¥4,870.00 | +25.00 | +0.5% | ¥4,870.00 | ¥4,910.00 | ¥4,855.00 | 78,100 | |
| ¥4,845.00 | -5.00 | -0.1% | ¥4,830.00 | ¥4,845.00 | ¥4,780.00 | 81,300 | |
| ¥4,850.00 | +25.00 | +0.5% | ¥4,825.00 | ¥4,855.00 | ¥4,810.00 | 77,500 | |
| ¥4,825.00 | +30.00 | +0.6% | ¥4,790.00 | ¥4,825.00 | ¥4,780.00 | 90,400 | |
| ¥4,795.00 | -10.00 | -0.2% | ¥4,800.00 | ¥4,810.00 | ¥4,765.00 | 122,100 | |
| ¥4,805.00 | -65.00 | -1.3% | ¥4,845.00 | ¥4,850.00 | ¥4,800.00 | 139,900 | |
| ¥4,870.00 | +5.00 | +0.1% | ¥4,855.00 | ¥4,895.00 | ¥4,835.00 | 125,300 | |
| ¥4,865.00 | +20.00 | +0.4% | ¥4,850.00 | ¥4,885.00 | ¥4,815.00 | 153,500 | |
| ¥4,845.00 | -175.00 | -3.5% | ¥4,965.00 | ¥4,965.00 | ¥4,845.00 | 178,600 | |
| ¥5,020.00 | -20.00 | -0.4% | ¥5,070.00 | ¥5,080.00 | ¥5,020.00 | 109,300 | |
| ¥5,040.00 | +30.00 | +0.6% | ¥5,040.00 | ¥5,070.00 | ¥5,030.00 | 107,300 | |
| ¥5,010.00 | +35.00 | +0.7% | ¥5,000.00 | ¥5,050.00 | ¥4,970.00 | 161,800 | |
| ¥4,975.00 | -85.00 | -1.7% | ¥5,090.00 | ¥5,090.00 | ¥4,975.00 | 459,100 | |
| ¥5,060.00 | +30.00 | +0.6% | ¥5,050.00 | ¥5,090.00 | ¥5,050.00 | 99,300 | |
| ¥5,030.00 | +20.00 | +0.4% | ¥5,040.00 | ¥5,070.00 | ¥5,010.00 | 95,400 | |
| ¥5,010.00 | -30.00 | -0.6% | ¥5,050.00 | ¥5,080.00 | ¥4,995.00 | 76,500 | |
| ¥5,040.00 | +40.00 | +0.8% | ¥5,000.00 | ¥5,050.00 | ¥5,000.00 | 114,500 | |
| ¥5,000.00 | +40.00 | +0.8% | ¥4,950.00 | ¥5,000.00 | ¥4,935.00 | 103,900 | |
| ¥4,960.00 | -40.00 | -0.8% | ¥4,975.00 | ¥4,990.00 | ¥4,960.00 | 111,100 | |
| ¥5,000.00 | -70.00 | -1.4% | ¥5,070.00 | ¥5,070.00 | ¥5,000.00 | 107,700 | |
| ¥5,070.00 | +70.00 | +1.4% | ¥5,000.00 | ¥5,070.00 | ¥4,990.00 | 123,600 | |
| ¥5,000.00 | -40.00 | -0.8% | ¥5,010.00 | ¥5,040.00 | ¥5,000.00 | 91,000 | |
| ¥5,040.00 | -30.00 | -0.6% | ¥5,050.00 | ¥5,090.00 | ¥5,020.00 | 93,800 | |
| ¥5,070.00 | -40.00 | -0.8% | ¥5,100.00 | ¥5,130.00 | ¥5,060.00 | 94,900 | |
| ¥5,110.00 | -30.00 | -0.6% | ¥5,120.00 | ¥5,160.00 | ¥5,110.00 | 66,500 | |
| ¥5,140.00 | +20.00 | +0.4% | ¥5,120.00 | ¥5,190.00 | ¥5,120.00 | 110,500 | |
| ¥5,120.00 | +10.00 | +0.2% | ¥5,110.00 | ¥5,160.00 | ¥5,100.00 | 99,800 | |
| ¥5,110.00 | +10.00 | +0.2% | ¥5,100.00 | ¥5,120.00 | ¥5,080.00 | 59,100 | |
| ¥5,100.00 | -50.00 | -1.0% | ¥5,110.00 | ¥5,160.00 | ¥5,080.00 | 72,000 | |
| ¥5,150.00 | +20.00 | +0.4% | ¥5,150.00 | ¥5,180.00 | ¥5,120.00 | 82,800 | |
| ¥5,130.00 | -10.00 | -0.2% | ¥5,150.00 | ¥5,170.00 | ¥5,120.00 | 73,500 | |
| ¥5,140.00 | +30.00 | +0.6% | ¥5,150.00 | ¥5,180.00 | ¥5,100.00 | 84,700 | |
| ¥5,110.00 | +20.00 | +0.4% | ¥5,100.00 | ¥5,150.00 | ¥5,090.00 | 83,100 | |
| ¥5,090.00 | 0.00 | 0.0% | ¥5,100.00 | ¥5,140.00 | ¥5,030.00 | 107,300 | |
| ¥5,090.00 | -10.00 | -0.2% | ¥5,110.00 | ¥5,130.00 | ¥5,030.00 | 91,000 | |
| ¥5,100.00 | +40.00 | +0.8% | ¥5,030.00 | ¥5,110.00 | ¥5,020.00 | 96,600 | |
| ¥5,060.00 | -50.00 | -1.0% | ¥5,110.00 | ¥5,120.00 | ¥5,050.00 | 109,500 | |
| ¥5,110.00 | +40.00 | +0.8% | ¥5,060.00 | ¥5,120.00 | ¥5,030.00 | 156,800 | |
| ¥5,070.00 | +40.00 | +0.8% | ¥5,030.00 | ¥5,080.00 | ¥5,000.00 | 128,000 | |
| ¥5,030.00 | +20.00 | +0.4% | ¥5,040.00 | ¥5,060.00 | ¥5,000.00 | 126,700 | |
| ¥5,010.00 | +75.00 | +1.5% | ¥4,930.00 | ¥5,020.00 | ¥4,905.00 | 125,300 | |
| ¥4,935.00 | +45.00 | +0.9% | ¥4,900.00 | ¥4,980.00 | ¥4,855.00 | 125,300 | |
| ¥4,890.00 | +35.00 | +0.7% | ¥4,850.00 | ¥4,900.00 | ¥4,840.00 | 142,500 | |
| ¥4,855.00 | +10.00 | +0.2% | ¥4,830.00 | ¥4,885.00 | ¥4,810.00 | 157,100 | |
| ¥4,845.00 | -115.00 | -2.3% | ¥4,980.00 | ¥5,010.00 | ¥4,840.00 | 238,400 |
- Ticker
- Tokyo:2296
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 4, 2026
Notice Regarding Dividends from Surplus (Interim Dividend)
Latest deck · Nov 4, 2026
H1 FY2026 Earnings Presentation
Earnings · 46 slides
Latest news
Notice Regarding Dividends from Surplus (Interim Dividend)
Nov 3, 2026
Closed ¥4,720.00 (-2.6%) on Nov 4, 2026
FY2026 H1 Financial Results (Apr 1, 2026 - Sep 30, 2026)
Nov 3, 2026
Closed ¥4,720.00 (-2.6%) on Nov 4, 2026
Consolidated Financial Results for the Six Months Ended September 30, 2026 (Half-year FY2026) (Japanese Accounting Standards)
Nov 3, 2026
Closed ¥4,720.00 (-2.6%) on Nov 4, 2026
(Update to Previous Disclosure) Notice Regarding Completion of Share Acquisition Resulting in a Change in a Consolidated Subsidiary
Sep 30, 2026
Closed ¥4,870.00 (+0.1%) on Oct 1, 2026
Notice Regarding Changes in Directors and Executive Officers
Sep 17, 2026
Closed ¥4,975.00 (-1.7%) on Sep 18, 2026
Consolidated Financial Results for the Three Months Ended June 30, 2026(Q1-FY2026) (Japanese Accounting Standards)
Aug 2, 2026
Closed ¥4,960.00 (+1.1%) on Aug 3, 2026
Notice regarding completion of payment for disposal of Treasury Stock as Restricted Stock Compensation
Jul 7, 2026
Closed ¥4,955.00 (+2.5%) on Jul 8, 2026
Decks
H1 FY2026 Earnings Presentation
Earnings · 46 slides · Nov 4, 2026
H1 FY2026 Earnings Presentation
Earnings · 46 slides · Nov 4, 2026
Q1 FY2026 Earnings Presentation
Earnings · 47 slides · Aug 3, 2026
Q1 FY2026 Earnings Presentation
Earnings · 47 slides · Aug 3, 2026
Itoham Yonekyu Holdings, Inc. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 9 in the last 12 months · 24 in all · newest Nov 4, 2026 · oldest 2021
- Decks
- 64 decks · latest Nov 4, 2026
Log in to ask 6ix AI your own questions about Itoham Yonekyu Holdings, Inc.