Takashimaya Company, Limited (TYO:8233)
Japan · Delayed Price · Currency is JPY 2,080.00
-45.50 (-2.14%)
Oct 23, 2026, 3:30 PM JST
Takashimaya Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2,147.50 | 2,151.50 | 2,080.00 | 2,080.00 | 2,080.00 | -2.14% | 1,594,800 |
| Oct 22, 2026 | 2,094.50 | 2,150.50 | 2,093.00 | 2,125.50 | 2,125.50 | 2.04% | 1,682,400 |
| Oct 21, 2026 | 2,095.00 | 2,103.50 | 2,070.50 | 2,083.00 | 2,083.00 | 0.17% | 1,063,600 |
| Oct 20, 2026 | 2,065.00 | 2,088.00 | 2,061.00 | 2,079.50 | 2,079.50 | 0.27% | 1,636,500 |
| Oct 19, 2026 | 2,163.50 | 2,169.50 | 2,060.00 | 2,074.00 | 2,074.00 | -3.89% | 2,789,200 |
| Oct 16, 2026 | 2,096.00 | 2,171.00 | 2,052.50 | 2,158.00 | 2,158.00 | -1.53% | 3,958,900 |
| Oct 15, 2026 | 2,110.00 | 2,206.00 | 2,109.00 | 2,191.50 | 2,191.50 | 3.86% | 2,200,800 |
| Oct 14, 2026 | 2,140.50 | 2,142.00 | 2,082.50 | 2,110.00 | 2,110.00 | -1.93% | 1,992,100 |
| Oct 13, 2026 | 2,144.00 | 2,183.50 | 2,144.00 | 2,151.50 | 2,151.50 | 0.49% | 1,613,100 |
| Oct 9, 2026 | 2,142.00 | 2,175.50 | 2,141.00 | 2,141.00 | 2,141.00 | 0.02% | 1,686,400 |
| Oct 8, 2026 | 2,168.00 | 2,178.50 | 2,122.00 | 2,140.50 | 2,140.50 | -1.54% | 1,336,400 |
| Oct 7, 2026 | 2,143.00 | 2,189.00 | 2,140.50 | 2,174.00 | 2,174.00 | 1.35% | 1,329,100 |
| Oct 6, 2026 | 2,110.50 | 2,160.00 | 2,109.00 | 2,145.00 | 2,145.00 | 2.00% | 1,435,400 |
| Oct 5, 2026 | 2,043.50 | 2,118.00 | 2,043.50 | 2,103.00 | 2,103.00 | 2.96% | 1,531,800 |
| Oct 2, 2026 | 2,071.50 | 2,076.50 | 2,034.50 | 2,042.50 | 2,042.50 | -1.97% | 1,747,000 |
| Oct 1, 2026 | 2,103.00 | 2,109.50 | 2,076.00 | 2,083.50 | 2,083.50 | -1.09% | 1,720,800 |
| Sep 30, 2026 | 2,103.50 | 2,118.00 | 2,071.50 | 2,106.50 | 2,106.50 | 0.10% | 1,941,400 |
| Sep 29, 2026 | 2,125.00 | 2,129.50 | 2,087.00 | 2,104.50 | 2,104.50 | -0.82% | 1,327,800 |
| Sep 28, 2026 | 2,134.00 | 2,150.50 | 2,122.00 | 2,122.00 | 2,122.00 | -0.61% | 1,420,300 |
| Sep 25, 2026 | 2,132.00 | 2,148.00 | 2,120.00 | 2,135.00 | 2,135.00 | 0.68% | 1,841,100 |
| Sep 24, 2026 | 2,124.50 | 2,143.00 | 2,117.50 | 2,120.50 | 2,120.50 | 0.17% | 1,198,600 |
| Sep 18, 2026 | 2,150.50 | 2,154.50 | 2,100.50 | 2,117.00 | 2,117.00 | -1.10% | 1,483,000 |
| Sep 17, 2026 | 2,112.00 | 2,160.00 | 2,112.00 | 2,140.50 | 2,140.50 | 1.37% | 1,333,700 |
| Sep 16, 2026 | 2,102.00 | 2,137.50 | 2,100.50 | 2,111.50 | 2,111.50 | 0.40% | 1,371,900 |
| Sep 15, 2026 | 2,100.00 | 2,134.00 | 2,081.00 | 2,103.00 | 2,103.00 | 0.24% | 1,265,500 |
| Sep 14, 2026 | 2,127.50 | 2,127.50 | 2,085.50 | 2,098.00 | 2,098.00 | -0.07% | 1,216,800 |
| Sep 11, 2026 | 2,082.50 | 2,124.00 | 2,082.50 | 2,099.50 | 2,099.50 | -0.90% | 2,187,500 |
| Sep 10, 2026 | 2,081.50 | 2,129.50 | 2,069.50 | 2,118.50 | 2,118.50 | 0.83% | 1,724,000 |
| Sep 9, 2026 | 2,100.00 | 2,129.50 | 2,093.00 | 2,101.00 | 2,101.00 | -0.76% | 2,141,600 |
| Sep 8, 2026 | 2,185.00 | 2,193.50 | 2,113.00 | 2,117.00 | 2,117.00 | -2.93% | 2,290,400 |
| Sep 7, 2026 | 2,224.00 | 2,234.00 | 2,170.00 | 2,181.00 | 2,181.00 | -2.07% | 2,469,100 |
| Sep 4, 2026 | 2,217.50 | 2,253.00 | 2,175.00 | 2,227.00 | 2,227.00 | -0.45% | 1,671,800 |
| Sep 3, 2026 | 2,270.00 | 2,280.50 | 2,227.50 | 2,237.00 | 2,237.00 | -0.95% | 2,018,500 |
| Sep 2, 2026 | 2,314.00 | 2,324.00 | 2,247.50 | 2,258.50 | 2,258.50 | -2.67% | 1,953,700 |
| Sep 1, 2026 | 2,322.00 | 2,359.50 | 2,311.00 | 2,320.50 | 2,320.50 | -0.98% | 1,527,000 |
| Aug 31, 2026 | 2,396.50 | 2,402.50 | 2,331.00 | 2,343.50 | 2,343.50 | -2.37% | 1,870,400 |
| Aug 28, 2026 | 2,400.00 | 2,411.50 | 2,373.50 | 2,400.50 | 2,400.50 | -1.77% | 2,034,800 |
| Aug 27, 2026 | 2,490.50 | 2,523.50 | 2,446.50 | 2,464.00 | 2,443.87 | -1.46% | 3,356,800 |
| Aug 26, 2026 | 2,432.50 | 2,504.00 | 2,430.00 | 2,500.50 | 2,480.07 | 2.23% | 2,191,000 |
| Aug 25, 2026 | 2,400.00 | 2,451.50 | 2,395.50 | 2,446.00 | 2,426.01 | 2.64% | 2,054,400 |
| Aug 24, 2026 | 2,378.50 | 2,397.00 | 2,350.00 | 2,383.00 | 2,363.53 | - | 1,405,400 |
| Aug 21, 2026 | 2,320.00 | 2,397.50 | 2,320.00 | 2,383.00 | 2,363.53 | 1.19% | 1,543,000 |
| Aug 20, 2026 | 2,300.00 | 2,359.50 | 2,290.00 | 2,355.00 | 2,335.76 | 3.74% | 1,338,600 |
| Aug 19, 2026 | 2,245.50 | 2,273.50 | 2,240.00 | 2,270.00 | 2,251.45 | 0.20% | 1,200,800 |
| Aug 18, 2026 | 2,237.00 | 2,266.50 | 2,227.50 | 2,265.50 | 2,246.99 | 0.91% | 1,166,000 |
| Aug 17, 2026 | 2,305.00 | 2,305.00 | 2,241.00 | 2,245.00 | 2,226.65 | -2.39% | 1,623,200 |
| Aug 14, 2026 | 2,345.00 | 2,345.00 | 2,286.00 | 2,300.00 | 2,281.21 | -1.12% | 1,717,300 |
| Aug 13, 2026 | 2,278.00 | 2,361.00 | 2,273.50 | 2,326.00 | 2,306.99 | 2.31% | 1,840,100 |
| Aug 12, 2026 | 2,315.50 | 2,319.00 | 2,259.00 | 2,273.50 | 2,254.92 | -1.32% | 1,440,500 |
| Aug 10, 2026 | 2,321.00 | 2,346.50 | 2,300.50 | 2,304.00 | 2,285.17 | 0.20% | 1,027,700 |