Takashimaya Company, Limited (TYO:8233)
Japan · Delayed Price · Currency is JPY 1,943.50
+38.00 (1.99%)
May 13, 2026, 3:30 PM JST
Takashimaya Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,896.50 | 1,912.50 | 1,892.50 | 1,905.50 | 1,905.50 | 0.05% | 781,200 |
| May 11, 2026 | 1,916.00 | 1,927.50 | 1,904.50 | 1,904.50 | 1,904.50 | 0.18% | 754,900 |
| May 8, 2026 | 1,929.00 | 1,930.00 | 1,887.50 | 1,901.00 | 1,901.00 | -0.71% | 1,302,800 |
| May 7, 2026 | 1,872.00 | 1,931.00 | 1,862.00 | 1,914.50 | 1,914.50 | 2.43% | 1,478,100 |
| May 1, 2026 | 1,858.50 | 1,880.00 | 1,850.50 | 1,869.00 | 1,869.00 | 0.32% | 974,900 |
| Apr 30, 2026 | 1,877.50 | 1,890.00 | 1,860.00 | 1,863.00 | 1,863.00 | -0.67% | 1,338,800 |
| Apr 28, 2026 | 1,874.00 | 1,880.50 | 1,859.00 | 1,875.50 | 1,875.50 | 1.49% | 1,117,200 |
| Apr 27, 2026 | 1,842.00 | 1,863.50 | 1,827.50 | 1,848.00 | 1,848.00 | -0.27% | 1,078,900 |
| Apr 24, 2026 | 1,878.00 | 1,884.00 | 1,841.00 | 1,853.00 | 1,853.00 | -1.85% | 1,084,100 |
| Apr 23, 2026 | 1,890.00 | 1,903.50 | 1,873.50 | 1,888.00 | 1,888.00 | -0.53% | 1,282,800 |
| Apr 22, 2026 | 1,935.00 | 1,935.00 | 1,893.50 | 1,898.00 | 1,898.00 | -2.09% | 1,263,000 |
| Apr 21, 2026 | 1,951.50 | 1,964.00 | 1,929.50 | 1,938.50 | 1,938.50 | -1.15% | 1,260,900 |
| Apr 20, 2026 | 1,975.50 | 1,980.50 | 1,948.00 | 1,961.00 | 1,961.00 | 0.54% | 1,108,600 |
| Apr 17, 2026 | 1,921.00 | 1,965.00 | 1,921.00 | 1,950.50 | 1,950.50 | 1.25% | 1,912,000 |
| Apr 16, 2026 | 1,918.00 | 1,959.00 | 1,915.00 | 1,926.50 | 1,926.50 | -1.46% | 1,758,200 |
| Apr 15, 2026 | 2,010.00 | 2,018.50 | 1,906.00 | 1,955.00 | 1,955.00 | -2.05% | 3,177,800 |
| Apr 14, 2026 | 1,978.00 | 2,004.00 | 1,952.00 | 1,996.00 | 1,996.00 | 2.31% | 2,265,900 |
| Apr 13, 2026 | 1,960.50 | 1,969.50 | 1,928.50 | 1,951.00 | 1,951.00 | -0.48% | 914,800 |
| Apr 10, 2026 | 1,986.00 | 1,998.00 | 1,958.50 | 1,960.50 | 1,960.50 | -1.48% | 1,072,900 |
| Apr 9, 2026 | 2,005.00 | 2,009.00 | 1,987.50 | 1,990.00 | 1,990.00 | -0.75% | 1,038,300 |
| Apr 8, 2026 | 2,007.00 | 2,010.50 | 1,988.50 | 2,005.00 | 2,005.00 | 1.19% | 1,288,100 |
| Apr 7, 2026 | 1,979.50 | 2,004.00 | 1,972.00 | 1,981.50 | 1,981.50 | 0.10% | 1,085,000 |
| Apr 6, 2026 | 1,974.00 | 1,985.50 | 1,963.50 | 1,979.50 | 1,979.50 | 0.61% | 1,081,700 |
| Apr 3, 2026 | 1,940.50 | 1,967.50 | 1,935.00 | 1,967.50 | 1,967.50 | 1.39% | 903,800 |
| Apr 2, 2026 | 1,936.50 | 1,946.50 | 1,922.00 | 1,940.50 | 1,940.50 | 0.67% | 891,800 |
| Apr 1, 2026 | 1,912.00 | 1,927.50 | 1,883.00 | 1,927.50 | 1,927.50 | 2.66% | 1,675,100 |
| Mar 31, 2026 | 1,866.00 | 1,913.00 | 1,859.50 | 1,877.50 | 1,877.50 | 0.40% | 1,405,100 |
| Mar 30, 2026 | 1,821.50 | 1,872.50 | 1,820.00 | 1,870.00 | 1,870.00 | -1.73% | 2,217,100 |
| 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 |