Takashimaya Company, Limited (TYO:8233)
Japan · Delayed Price · Currency is JPY 1,921.00
+14.00 (0.73%)
At close: Jan 23, 2026
Takashimaya Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,940.00 | 1,951.50 | 1,909.50 | 1,913.00 | - | 0.31% | 676,800 |
| Jan 22, 2026 | 1,916.50 | 1,926.50 | 1,907.00 | 1,907.00 | 1,907.00 | -0.10% | 870,700 |
| Jan 21, 2026 | 1,900.00 | 1,927.50 | 1,900.00 | 1,909.00 | 1,909.00 | -0.37% | 1,153,300 |
| Jan 20, 2026 | 1,920.00 | 1,926.50 | 1,901.00 | 1,916.00 | 1,916.00 | - | 1,189,000 |
| Jan 19, 2026 | 1,910.50 | 1,921.00 | 1,882.50 | 1,916.00 | 1,916.00 | 0.31% | 1,268,900 |
| Jan 16, 2026 | 1,915.50 | 1,935.00 | 1,903.50 | 1,910.00 | 1,910.00 | -0.98% | 1,526,200 |
| Jan 15, 2026 | 1,931.00 | 1,944.50 | 1,917.00 | 1,929.00 | 1,929.00 | -0.57% | 1,205,100 |
| Jan 14, 2026 | 1,913.00 | 1,956.00 | 1,907.00 | 1,940.00 | 1,940.00 | 1.28% | 2,009,700 |
| Jan 13, 2026 | 1,910.00 | 1,940.50 | 1,904.00 | 1,915.50 | 1,915.50 | 3.12% | 3,255,400 |
| Jan 9, 2026 | 1,842.00 | 1,881.00 | 1,835.00 | 1,857.50 | 1,857.50 | 1.50% | 1,922,600 |
| Jan 8, 2026 | 1,842.00 | 1,861.00 | 1,793.00 | 1,830.00 | 1,830.00 | -1.67% | 3,959,500 |
| Jan 7, 2026 | 1,800.00 | 1,887.00 | 1,783.00 | 1,861.00 | 1,861.00 | 9.47% | 7,929,000 |
| Jan 6, 2026 | 1,666.00 | 1,700.00 | 1,665.50 | 1,700.00 | 1,700.00 | 2.87% | 1,886,100 |
| Jan 5, 2026 | 1,643.00 | 1,661.00 | 1,642.50 | 1,652.50 | 1,652.50 | 0.67% | 1,763,000 |
| Dec 30, 2025 | 1,640.00 | 1,653.50 | 1,628.50 | 1,641.50 | 1,641.50 | 0.06% | 1,607,200 |
| Dec 29, 2025 | 1,642.00 | 1,664.50 | 1,632.50 | 1,640.50 | 1,640.50 | 0.34% | 1,586,800 |
| Dec 26, 2025 | 1,636.00 | 1,639.50 | 1,622.50 | 1,635.00 | 1,635.00 | 0.52% | 1,306,700 |
| Dec 25, 2025 | 1,637.00 | 1,648.00 | 1,626.50 | 1,626.50 | 1,626.50 | -0.46% | 982,600 |
| Dec 24, 2025 | 1,640.00 | 1,649.00 | 1,626.50 | 1,634.00 | 1,634.00 | 0.03% | 910,500 |
| Dec 23, 2025 | 1,628.00 | 1,642.00 | 1,628.00 | 1,633.50 | 1,633.50 | 0.34% | 867,200 |
| Dec 22, 2025 | 1,648.00 | 1,656.00 | 1,628.00 | 1,628.00 | 1,628.00 | -1.21% | 751,000 |
| Dec 19, 2025 | 1,638.50 | 1,655.50 | 1,637.50 | 1,648.00 | 1,648.00 | 0.58% | 1,207,700 |
| Dec 18, 2025 | 1,650.00 | 1,650.00 | 1,630.50 | 1,638.50 | 1,638.50 | -0.43% | 704,300 |
| Dec 17, 2025 | 1,646.50 | 1,647.00 | 1,629.50 | 1,645.50 | 1,645.50 | -0.42% | 743,800 |
| Dec 16, 2025 | 1,680.00 | 1,685.50 | 1,646.00 | 1,652.50 | 1,652.50 | -2.59% | 1,017,300 |
| Dec 15, 2025 | 1,697.50 | 1,712.50 | 1,691.50 | 1,696.50 | 1,696.50 | -0.21% | 832,500 |
| Dec 12, 2025 | 1,674.00 | 1,709.50 | 1,662.00 | 1,700.00 | 1,700.00 | 1.98% | 1,327,400 |
| Dec 11, 2025 | 1,680.00 | 1,689.50 | 1,660.00 | 1,667.00 | 1,667.00 | -0.63% | 839,900 |
| Dec 10, 2025 | 1,670.00 | 1,679.00 | 1,659.50 | 1,677.50 | 1,677.50 | 1.12% | 789,700 |
| Dec 9, 2025 | 1,665.50 | 1,671.50 | 1,650.50 | 1,659.00 | 1,659.00 | 0.12% | 864,900 |
| Dec 8, 2025 | 1,660.00 | 1,663.00 | 1,645.00 | 1,657.00 | 1,657.00 | 0.30% | 774,400 |
| Dec 5, 2025 | 1,667.00 | 1,676.50 | 1,642.50 | 1,652.00 | 1,652.00 | -0.54% | 1,276,900 |
| Dec 4, 2025 | 1,620.00 | 1,661.00 | 1,616.50 | 1,661.00 | 1,661.00 | 2.34% | 1,400,300 |
| Dec 3, 2025 | 1,655.50 | 1,660.00 | 1,623.00 | 1,623.00 | 1,623.00 | -1.96% | 1,241,400 |
| Dec 2, 2025 | 1,684.50 | 1,685.00 | 1,654.00 | 1,655.50 | 1,655.50 | -0.69% | 917,100 |
| Dec 1, 2025 | 1,677.50 | 1,679.00 | 1,665.00 | 1,667.00 | 1,667.00 | -0.83% | 1,072,300 |
| Nov 28, 2025 | 1,690.00 | 1,696.50 | 1,681.00 | 1,681.00 | 1,681.00 | -0.41% | 986,400 |
| Nov 27, 2025 | 1,690.00 | 1,696.00 | 1,681.50 | 1,688.00 | 1,688.00 | -0.03% | 869,000 |
| Nov 26, 2025 | 1,659.50 | 1,695.00 | 1,650.00 | 1,688.50 | 1,688.50 | 2.21% | 1,563,700 |
| Nov 25, 2025 | 1,636.00 | 1,658.50 | 1,631.50 | 1,652.00 | 1,652.00 | 0.36% | 1,622,100 |
| Nov 21, 2025 | 1,610.50 | 1,648.50 | 1,607.50 | 1,646.00 | 1,646.00 | 2.20% | 3,035,700 |
| Nov 20, 2025 | 1,624.00 | 1,632.00 | 1,608.00 | 1,610.50 | 1,610.50 | -0.40% | 1,696,700 |
| Nov 19, 2025 | 1,624.00 | 1,632.00 | 1,611.00 | 1,617.00 | 1,617.00 | 0.40% | 1,941,900 |
| Nov 18, 2025 | 1,625.00 | 1,639.00 | 1,593.00 | 1,610.50 | 1,610.50 | -0.89% | 3,166,200 |
| Nov 17, 2025 | 1,632.00 | 1,662.00 | 1,611.50 | 1,625.00 | 1,625.00 | -6.18% | 4,451,500 |
| Nov 14, 2025 | 1,713.50 | 1,732.00 | 1,694.50 | 1,732.00 | 1,732.00 | 1.41% | 1,551,100 |
| Nov 13, 2025 | 1,704.00 | 1,716.50 | 1,697.00 | 1,708.00 | 1,708.00 | 0.53% | 935,900 |
| Nov 12, 2025 | 1,708.50 | 1,712.50 | 1,692.00 | 1,699.00 | 1,699.00 | 0.18% | 1,048,800 |
| Nov 11, 2025 | 1,708.50 | 1,714.00 | 1,686.50 | 1,696.00 | 1,696.00 | -0.56% | 1,312,700 |
| Nov 10, 2025 | 1,703.00 | 1,714.50 | 1,687.00 | 1,705.50 | 1,705.50 | 0.26% | 1,231,200 |