Takashimaya Company, Limited (TYO:8233)
Japan · Delayed Price · Currency is JPY 2,220.00
+7.00 (0.32%)
Aug 4, 2026, 11:30 AM JST
Takashimaya Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2,284.00 | 2,295.00 | 2,213.00 | 2,213.00 | 2,213.00 | -2.75% | 2,550,300 |
| Jul 31, 2026 | 2,283.00 | 2,295.00 | 2,250.50 | 2,275.50 | 2,275.50 | -0.74% | 1,346,600 |
| Jul 30, 2026 | 2,335.00 | 2,363.00 | 2,285.50 | 2,292.50 | 2,292.50 | -3.58% | 1,517,200 |
| Jul 29, 2026 | 2,355.00 | 2,377.50 | 2,323.00 | 2,377.50 | 2,377.50 | 2.59% | 1,586,600 |
| Jul 28, 2026 | 2,337.50 | 2,345.00 | 2,258.00 | 2,317.50 | 2,317.50 | -0.24% | 1,521,300 |
| Jul 27, 2026 | 2,269.00 | 2,335.50 | 2,263.00 | 2,323.00 | 2,323.00 | 3.89% | 1,709,000 |
| Jul 24, 2026 | 2,212.00 | 2,249.50 | 2,192.00 | 2,236.00 | 2,236.00 | -0.84% | 2,035,600 |
| Jul 23, 2026 | 2,390.00 | 2,395.50 | 2,218.00 | 2,255.00 | 2,255.00 | -6.14% | 2,616,800 |
| Jul 22, 2026 | 2,487.50 | 2,497.00 | 2,383.00 | 2,402.50 | 2,402.50 | -4.91% | 2,017,600 |
| Jul 21, 2026 | 2,480.00 | 2,541.00 | 2,450.00 | 2,526.50 | 2,526.50 | 1.85% | 1,691,100 |
| Jul 17, 2026 | 2,493.50 | 2,527.00 | 2,456.50 | 2,480.50 | 2,480.50 | -0.52% | 2,317,300 |
| Jul 16, 2026 | 2,395.00 | 2,518.00 | 2,391.00 | 2,493.50 | 2,493.50 | 4.33% | 2,854,200 |
| Jul 15, 2026 | 2,377.00 | 2,402.50 | 2,350.50 | 2,390.00 | 2,390.00 | 1.12% | 1,731,100 |
| Jul 14, 2026 | 2,314.50 | 2,375.00 | 2,288.00 | 2,363.50 | 2,363.50 | 2.65% | 1,919,200 |
| Jul 13, 2026 | 2,308.00 | 2,332.50 | 2,251.50 | 2,302.50 | 2,302.50 | 0.50% | 1,468,500 |
| Jul 10, 2026 | 2,302.00 | 2,314.00 | 2,251.50 | 2,291.00 | 2,291.00 | -0.48% | 1,675,800 |
| Jul 9, 2026 | 2,325.00 | 2,334.50 | 2,286.50 | 2,302.00 | 2,302.00 | -0.95% | 1,849,200 |
| Jul 8, 2026 | 2,272.50 | 2,347.50 | 2,265.00 | 2,324.00 | 2,324.00 | 2.70% | 2,604,700 |
| Jul 7, 2026 | 2,240.00 | 2,297.00 | 2,212.00 | 2,263.00 | 2,263.00 | 0.47% | 2,506,600 |
| Jul 6, 2026 | 2,331.50 | 2,346.50 | 2,220.00 | 2,252.50 | 2,252.50 | -3.57% | 2,315,100 |
| Jul 3, 2026 | 2,419.50 | 2,432.50 | 2,318.00 | 2,336.00 | 2,336.00 | -1.68% | 1,974,500 |
| Jul 2, 2026 | 2,480.00 | 2,495.00 | 2,367.00 | 2,376.00 | 2,376.00 | -2.82% | 2,385,600 |
| Jul 1, 2026 | 2,416.50 | 2,527.00 | 2,395.50 | 2,445.00 | 2,445.00 | -2.34% | 3,329,300 |
| Jun 30, 2026 | 2,503.50 | 2,523.00 | 2,468.00 | 2,503.50 | 2,503.50 | -0.83% | 3,197,300 |
| Jun 29, 2026 | 2,579.00 | 2,602.00 | 2,502.50 | 2,524.50 | 2,524.50 | -1.73% | 3,002,000 |
| Jun 26, 2026 | 2,608.00 | 2,608.50 | 2,507.00 | 2,569.00 | 2,569.00 | -1.27% | 3,141,700 |
| Jun 25, 2026 | 2,453.50 | 2,604.50 | 2,447.00 | 2,602.00 | 2,602.00 | 7.65% | 4,253,200 |
| Jun 24, 2026 | 2,382.00 | 2,464.00 | 2,368.00 | 2,417.00 | 2,417.00 | 2.07% | 2,881,200 |
| Jun 23, 2026 | 2,359.50 | 2,410.00 | 2,344.50 | 2,368.00 | 2,368.00 | 0.38% | 2,829,700 |
| Jun 22, 2026 | 2,294.50 | 2,359.50 | 2,281.50 | 2,359.00 | 2,359.00 | 4.33% | 2,424,600 |
| Jun 19, 2026 | 2,272.00 | 2,307.50 | 2,215.50 | 2,261.00 | 2,261.00 | -0.37% | 2,995,400 |
| Jun 18, 2026 | 2,226.50 | 2,270.00 | 2,209.00 | 2,269.50 | 2,269.50 | 2.28% | 2,562,200 |
| Jun 17, 2026 | 2,200.00 | 2,228.00 | 2,181.00 | 2,219.00 | 2,219.00 | 1.88% | 2,428,600 |
| Jun 16, 2026 | 2,175.00 | 2,185.50 | 2,159.50 | 2,178.00 | 2,178.00 | 0.83% | 2,202,100 |
| Jun 15, 2026 | 2,142.50 | 2,218.00 | 2,132.50 | 2,160.00 | 2,160.00 | 1.46% | 2,826,900 |
| Jun 12, 2026 | 2,092.50 | 2,131.00 | 2,068.50 | 2,129.00 | 2,129.00 | 3.50% | 3,194,100 |
| Jun 11, 2026 | 2,076.00 | 2,145.50 | 2,032.50 | 2,057.00 | 2,057.00 | 2.14% | 2,290,200 |
| Jun 10, 2026 | 2,002.50 | 2,040.00 | 1,994.00 | 2,014.00 | 2,014.00 | 1.10% | 1,350,700 |
| Jun 9, 2026 | 1,974.50 | 2,004.00 | 1,965.00 | 1,992.00 | 1,992.00 | 1.66% | 848,600 |
| Jun 8, 2026 | 2,014.00 | 2,022.50 | 1,939.50 | 1,959.50 | 1,959.50 | -2.22% | 1,193,500 |
| Jun 5, 2026 | 2,015.00 | 2,031.00 | 1,996.00 | 2,004.00 | 2,004.00 | 0.10% | 912,100 |
| Jun 4, 2026 | 2,008.50 | 2,025.00 | 1,989.00 | 2,002.00 | 2,002.00 | -1.16% | 881,900 |
| Jun 3, 2026 | 2,069.00 | 2,082.50 | 2,016.50 | 2,025.50 | 2,025.50 | -1.98% | 1,850,000 |
| Jun 2, 2026 | 1,953.50 | 2,066.50 | 1,940.00 | 2,066.50 | 2,066.50 | 4.55% | 2,652,800 |
| Jun 1, 2026 | 1,993.00 | 1,993.50 | 1,948.50 | 1,976.50 | 1,976.50 | -0.83% | 1,116,500 |
| May 29, 2026 | 1,974.00 | 2,010.00 | 1,971.50 | 1,993.00 | 1,993.00 | 0.30% | 1,788,200 |
| May 28, 2026 | 1,999.00 | 2,006.00 | 1,980.50 | 1,987.00 | 1,987.00 | 0.03% | 1,006,300 |
| May 27, 2026 | 1,956.00 | 1,990.00 | 1,950.00 | 1,986.50 | 1,986.50 | 1.59% | 1,141,800 |
| May 26, 2026 | 1,959.00 | 1,976.50 | 1,943.00 | 1,955.50 | 1,955.50 | 0.20% | 1,032,300 |
| May 25, 2026 | 1,978.00 | 1,985.50 | 1,940.00 | 1,951.50 | 1,951.50 | -1.79% | 1,191,500 |