Takashimaya Company, Limited (TYO:8233)
Japan · Delayed Price · Currency is JPY 1,683.00
+5.50 (0.33%)
Oct 24, 2025, 3:30 PM JST
Takashimaya Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,677.00 | 1,687.00 | 1,654.00 | 1,683.00 | 1,683.00 | 0.33% | 1,353,000 |
| Oct 23, 2025 | 1,673.00 | 1,678.50 | 1,656.50 | 1,677.50 | 1,677.50 | 0.12% | 1,775,900 |
| Oct 22, 2025 | 1,665.00 | 1,698.50 | 1,665.00 | 1,675.50 | 1,675.50 | 1.85% | 2,243,700 |
| Oct 21, 2025 | 1,670.00 | 1,673.50 | 1,636.00 | 1,645.00 | 1,645.00 | -1.94% | 1,720,100 |
| Oct 20, 2025 | 1,649.00 | 1,683.50 | 1,616.50 | 1,677.50 | 1,677.50 | 3.97% | 2,527,000 |
| Oct 17, 2025 | 1,647.00 | 1,649.00 | 1,606.00 | 1,613.50 | 1,613.50 | -1.41% | 2,199,200 |
| Oct 16, 2025 | 1,682.50 | 1,696.50 | 1,629.00 | 1,636.50 | 1,636.50 | -2.24% | 3,434,000 |
| Oct 15, 2025 | 1,760.00 | 1,764.50 | 1,672.50 | 1,674.00 | 1,674.00 | -2.87% | 3,572,000 |
| Oct 14, 2025 | 1,701.00 | 1,745.50 | 1,680.00 | 1,723.50 | 1,723.50 | -0.78% | 4,231,800 |
| Oct 10, 2025 | 1,762.50 | 1,774.50 | 1,731.00 | 1,737.00 | 1,737.00 | -1.14% | 2,758,900 |
| Oct 9, 2025 | 1,769.50 | 1,771.50 | 1,742.00 | 1,757.00 | 1,757.00 | - | 2,974,400 |
| Oct 8, 2025 | 1,761.00 | 1,777.00 | 1,751.00 | 1,757.00 | 1,757.00 | -0.43% | 2,974,300 |
| Oct 7, 2025 | 1,769.00 | 1,803.50 | 1,747.50 | 1,764.50 | 1,764.50 | 0.31% | 3,780,900 |
| Oct 6, 2025 | 1,770.00 | 1,791.50 | 1,754.00 | 1,759.00 | 1,759.00 | 0.74% | 4,315,700 |
| Oct 3, 2025 | 1,746.50 | 1,753.00 | 1,729.00 | 1,746.00 | 1,746.00 | 0.03% | 2,981,600 |
| Oct 2, 2025 | 1,736.00 | 1,756.50 | 1,725.00 | 1,745.50 | 1,745.50 | 1.60% | 4,530,200 |
| Oct 1, 2025 | 1,681.50 | 1,720.00 | 1,659.00 | 1,718.00 | 1,718.00 | 1.36% | 3,721,200 |
| Sep 30, 2025 | 1,723.50 | 1,736.50 | 1,681.50 | 1,695.00 | 1,695.00 | -0.26% | 4,068,800 |
| Sep 29, 2025 | 1,679.50 | 1,707.50 | 1,645.50 | 1,699.50 | 1,699.50 | 1.28% | 4,381,500 |
| Sep 26, 2025 | 1,690.00 | 1,698.00 | 1,652.50 | 1,678.00 | 1,678.00 | -1.06% | 4,364,200 |
| Sep 25, 2025 | 1,637.00 | 1,697.50 | 1,626.50 | 1,696.00 | 1,696.00 | 5.05% | 5,526,200 |
| Sep 24, 2025 | 1,624.00 | 1,632.50 | 1,566.00 | 1,614.50 | 1,614.50 | -1.82% | 6,895,900 |
| Sep 22, 2025 | 1,535.00 | 1,657.50 | 1,533.50 | 1,644.50 | 1,644.50 | 8.19% | 7,209,000 |
| Sep 19, 2025 | 1,520.00 | 1,568.00 | 1,519.00 | 1,520.00 | 1,520.00 | 0.07% | 6,449,800 |
| Sep 18, 2025 | 1,473.00 | 1,527.00 | 1,473.00 | 1,519.00 | 1,519.00 | 3.09% | 3,863,700 |
| Sep 17, 2025 | 1,455.00 | 1,481.00 | 1,448.00 | 1,473.50 | 1,473.50 | 1.38% | 3,863,700 |
| Sep 16, 2025 | 1,444.00 | 1,454.50 | 1,437.00 | 1,453.50 | 1,453.50 | 0.69% | 2,921,300 |
| Sep 12, 2025 | 1,435.00 | 1,455.00 | 1,431.50 | 1,443.50 | 1,443.50 | 1.09% | 3,389,600 |
| Sep 11, 2025 | 1,419.50 | 1,434.00 | 1,417.00 | 1,428.00 | 1,428.00 | 0.81% | 3,389,600 |
| Sep 10, 2025 | 1,396.00 | 1,419.00 | 1,392.50 | 1,416.50 | 1,416.50 | 0.78% | 2,278,100 |
| Sep 9, 2025 | 1,416.50 | 1,417.50 | 1,395.50 | 1,405.50 | 1,405.50 | -0.04% | 1,496,100 |
| Sep 8, 2025 | 1,400.00 | 1,416.50 | 1,397.00 | 1,406.00 | 1,406.00 | 0.79% | 1,906,200 |
| Sep 5, 2025 | 1,382.00 | 1,399.50 | 1,382.00 | 1,395.00 | 1,395.00 | 1.34% | 1,906,200 |
| Sep 4, 2025 | 1,374.00 | 1,381.50 | 1,367.00 | 1,376.50 | 1,376.50 | 0.51% | 1,956,200 |
| Sep 3, 2025 | 1,370.00 | 1,381.50 | 1,365.50 | 1,369.50 | 1,369.50 | -0.36% | 2,262,300 |
| Sep 2, 2025 | 1,343.00 | 1,375.00 | 1,341.50 | 1,374.50 | 1,374.50 | 3.27% | 2,702,900 |
| Sep 1, 2025 | 1,306.00 | 1,331.50 | 1,304.00 | 1,331.00 | 1,331.00 | 1.91% | 1,931,600 |
| Aug 29, 2025 | 1,322.50 | 1,323.00 | 1,303.00 | 1,306.00 | 1,306.00 | -0.72% | 1,644,700 |
| Aug 28, 2025 | 1,294.00 | 1,319.00 | 1,289.50 | 1,315.50 | 1,315.50 | 0.84% | 2,704,100 |
| Aug 27, 2025 | 1,292.50 | 1,308.00 | 1,292.00 | 1,304.50 | 1,291.50 | 0.23% | 2,646,400 |
| Aug 26, 2025 | 1,296.50 | 1,304.50 | 1,292.50 | 1,301.50 | 1,288.53 | 0.39% | 1,676,100 |
| Aug 25, 2025 | 1,305.00 | 1,308.00 | 1,296.50 | 1,296.50 | 1,283.58 | -0.27% | 1,536,200 |
| Aug 22, 2025 | 1,294.00 | 1,300.00 | 1,286.50 | 1,300.00 | 1,287.04 | 1.40% | 1,320,200 |
| Aug 21, 2025 | 1,294.00 | 1,294.00 | 1,282.00 | 1,282.00 | 1,269.22 | -0.97% | 1,460,900 |
| Aug 20, 2025 | 1,300.00 | 1,303.50 | 1,288.50 | 1,294.50 | 1,281.60 | 0.27% | 1,421,400 |
| Aug 19, 2025 | 1,300.50 | 1,303.00 | 1,289.00 | 1,291.00 | 1,278.13 | -0.77% | 1,363,300 |
| Aug 18, 2025 | 1,270.00 | 1,310.50 | 1,269.00 | 1,301.00 | 1,288.03 | 2.60% | 2,689,500 |
| Aug 15, 2025 | 1,258.50 | 1,269.00 | 1,252.00 | 1,268.00 | 1,255.36 | 1.52% | 1,412,500 |
| Aug 14, 2025 | 1,253.00 | 1,259.50 | 1,246.50 | 1,249.00 | 1,236.55 | -0.20% | 1,474,100 |
| Aug 13, 2025 | 1,250.00 | 1,254.50 | 1,245.00 | 1,251.50 | 1,239.03 | 0.20% | 2,079,000 |