Takashimaya Company, Limited (TYO:8233)
Japan · Delayed Price · Currency is JPY 1,903.00
+25.00 (1.33%)
At close: Mar 27, 2026
Takashimaya Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,884.50 | 1,908.50 | 1,871.00 | 1,903.00 | 1,903.00 | 1.33% | 1,470,000 |
| Mar 26, 2026 | 1,875.00 | 1,902.00 | 1,868.50 | 1,878.00 | 1,878.00 | 0.03% | 1,666,900 |
| Mar 25, 2026 | 1,858.00 | 1,898.50 | 1,850.00 | 1,877.50 | 1,877.50 | 2.43% | 2,780,000 |
| Mar 24, 2026 | 1,820.50 | 1,841.00 | 1,797.00 | 1,833.00 | 1,833.00 | 1.89% | 1,467,900 |
| Mar 23, 2026 | 1,780.00 | 1,816.00 | 1,768.00 | 1,799.00 | 1,799.00 | 0.06% | 1,811,900 |
| Mar 19, 2026 | 1,852.50 | 1,853.50 | 1,798.00 | 1,798.00 | 1,798.00 | -4.62% | 2,894,700 |
| Mar 18, 2026 | 1,857.00 | 1,885.00 | 1,851.00 | 1,885.00 | 1,885.00 | 1.92% | 1,685,200 |
| Mar 17, 2026 | 1,829.50 | 1,862.50 | 1,815.00 | 1,849.50 | 1,849.50 | 2.49% | 1,920,500 |
| Mar 16, 2026 | 1,794.00 | 1,811.50 | 1,783.50 | 1,804.50 | 1,804.50 | -0.08% | 1,173,700 |
| Mar 13, 2026 | 1,774.00 | 1,819.50 | 1,773.00 | 1,806.00 | 1,806.00 | 0.33% | 1,534,400 |
| Mar 12, 2026 | 1,799.50 | 1,818.00 | 1,782.50 | 1,800.00 | 1,800.00 | -0.77% | 1,261,300 |
| Mar 11, 2026 | 1,843.00 | 1,846.00 | 1,796.00 | 1,814.00 | 1,814.00 | -1.57% | 2,265,300 |
| Mar 10, 2026 | 1,786.00 | 1,843.50 | 1,772.50 | 1,843.00 | 1,843.00 | 5.56% | 3,147,100 |
| Mar 9, 2026 | 1,718.00 | 1,761.50 | 1,716.50 | 1,746.00 | 1,746.00 | -2.05% | 2,513,200 |
| Mar 6, 2026 | 1,784.50 | 1,789.50 | 1,742.00 | 1,782.50 | 1,782.50 | -2.30% | 3,011,400 |
| Mar 5, 2026 | 1,821.50 | 1,829.00 | 1,801.50 | 1,824.50 | 1,824.50 | 1.59% | 2,477,400 |
| Mar 4, 2026 | 1,801.50 | 1,840.00 | 1,774.00 | 1,796.00 | 1,796.00 | -1.02% | 3,545,800 |
| Mar 3, 2026 | 1,910.00 | 1,912.00 | 1,813.00 | 1,814.50 | 1,814.50 | -6.15% | 4,430,700 |
| Mar 2, 2026 | 1,944.50 | 1,970.00 | 1,922.00 | 1,933.50 | 1,933.50 | -2.30% | 3,827,400 |
| Feb 27, 2026 | 2,014.00 | 2,020.50 | 1,960.50 | 1,979.00 | 1,979.00 | -1.76% | 4,407,600 |
| Feb 26, 2026 | 2,040.50 | 2,065.00 | 1,990.00 | 2,014.50 | 2,014.50 | -4.41% | 4,926,100 |
| Feb 25, 2026 | 2,166.50 | 2,170.00 | 2,087.00 | 2,107.50 | 2,090.50 | -4.62% | 7,577,500 |
| Feb 24, 2026 | 2,281.50 | 2,295.50 | 2,200.00 | 2,209.50 | 2,191.68 | -3.81% | 6,305,900 |
| Feb 20, 2026 | 2,318.00 | 2,321.50 | 2,279.50 | 2,297.00 | 2,278.47 | -0.84% | 5,137,900 |
| Feb 19, 2026 | 2,346.00 | 2,369.00 | 2,296.50 | 2,316.50 | 2,297.81 | -1.07% | 5,127,800 |
| Feb 18, 2026 | 2,320.00 | 2,354.50 | 2,307.50 | 2,341.50 | 2,322.61 | 1.74% | 5,842,800 |
| Feb 17, 2026 | 2,355.00 | 2,383.50 | 2,290.50 | 2,301.50 | 2,282.94 | -1.27% | 4,666,900 |
| Feb 16, 2026 | 2,379.00 | 2,393.00 | 2,310.00 | 2,331.00 | 2,312.20 | -1.40% | 4,138,600 |
| Feb 13, 2026 | 2,403.00 | 2,405.50 | 2,350.00 | 2,364.00 | 2,344.93 | -1.15% | 5,109,300 |
| Feb 12, 2026 | 2,410.00 | 2,479.00 | 2,390.00 | 2,391.50 | 2,372.21 | 0.13% | 4,818,100 |
| Feb 10, 2026 | 2,348.00 | 2,397.00 | 2,347.50 | 2,388.50 | 2,369.23 | 1.88% | 5,337,700 |
| Feb 9, 2026 | 2,326.00 | 2,420.00 | 2,308.50 | 2,344.50 | 2,325.59 | 4.99% | 5,909,300 |
| Feb 6, 2026 | 2,173.50 | 2,236.00 | 2,167.50 | 2,233.00 | 2,214.99 | 3.52% | 3,393,700 |
| Feb 5, 2026 | 2,193.50 | 2,226.00 | 2,151.00 | 2,157.00 | 2,139.60 | 0.63% | 3,243,300 |
| Feb 4, 2026 | 2,194.00 | 2,226.00 | 2,142.50 | 2,143.50 | 2,126.21 | -0.23% | 4,521,400 |
| Feb 3, 2026 | 2,084.50 | 2,149.00 | 2,076.00 | 2,148.50 | 2,131.17 | 7.32% | 5,056,600 |
| Feb 2, 2026 | 1,970.00 | 2,039.50 | 1,970.00 | 2,002.00 | 1,985.85 | 3.73% | 4,982,600 |
| Jan 30, 2026 | 1,903.00 | 1,934.00 | 1,899.00 | 1,930.00 | 1,914.43 | 2.14% | 2,003,800 |
| Jan 29, 2026 | 1,860.50 | 1,900.00 | 1,856.50 | 1,889.50 | 1,874.26 | 0.43% | 1,580,500 |
| Jan 28, 2026 | 1,910.00 | 1,919.50 | 1,881.50 | 1,881.50 | 1,866.32 | -1.98% | 1,615,200 |
| Jan 27, 2026 | 1,910.00 | 1,934.00 | 1,902.50 | 1,919.50 | 1,904.02 | 0.34% | 1,067,200 |
| Jan 26, 2026 | 1,914.00 | 1,938.50 | 1,910.00 | 1,913.00 | 1,897.57 | -0.42% | 1,433,500 |
| Jan 23, 2026 | 1,940.00 | 1,951.50 | 1,909.00 | 1,921.00 | 1,905.50 | 0.73% | 1,234,800 |
| Jan 22, 2026 | 1,916.50 | 1,926.50 | 1,907.00 | 1,907.00 | 1,891.62 | -0.10% | 870,700 |
| Jan 21, 2026 | 1,900.00 | 1,927.50 | 1,900.00 | 1,909.00 | 1,893.60 | -0.37% | 1,153,300 |
| Jan 20, 2026 | 1,920.00 | 1,926.50 | 1,901.00 | 1,916.00 | 1,900.54 | - | 1,189,000 |
| Jan 19, 2026 | 1,910.50 | 1,921.00 | 1,882.50 | 1,916.00 | 1,900.54 | 0.31% | 1,268,900 |
| Jan 16, 2026 | 1,915.50 | 1,935.00 | 1,903.50 | 1,910.00 | 1,894.59 | -0.98% | 1,526,200 |
| Jan 15, 2026 | 1,931.00 | 1,944.50 | 1,917.00 | 1,929.00 | 1,913.44 | -0.57% | 1,205,100 |
| Jan 14, 2026 | 1,913.00 | 1,956.00 | 1,907.00 | 1,940.00 | 1,924.35 | 1.28% | 2,009,700 |