Skip to main content
logo
Takashimaya Company, Limited (TYO:8233)
Japan flag Japan · Delayed Price · Currency is JPY
2,442.00
+59.00 (2.48%)
Aug 25, 2026, 11:14 AM JST

Takashimaya Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20262,400.002,445.502,395.502,435.00-2.18%1,720,900
Aug 24, 20262,378.502,397.002,350.002,383.002,383.00-1,405,400
Aug 21, 20262,320.002,397.502,320.002,383.002,383.001.19%1,543,000
Aug 20, 20262,300.002,359.502,290.002,355.002,355.003.74%1,338,600
Aug 19, 20262,245.502,273.502,240.002,270.002,270.000.20%1,200,800
Aug 18, 20262,237.002,266.502,227.502,265.502,265.500.91%1,166,000
Aug 17, 20262,305.002,305.002,241.002,245.002,245.00-2.39%1,623,200
Aug 14, 20262,345.002,345.002,286.002,300.002,300.00-1.12%1,717,300
Aug 13, 20262,278.002,361.002,273.502,326.002,326.002.31%1,840,100
Aug 12, 20262,315.502,319.002,259.002,273.502,273.50-1.32%1,440,500
Aug 10, 20262,321.002,346.502,300.502,304.002,304.000.20%1,027,700
Aug 7, 20262,310.002,317.502,283.502,299.502,299.50-0.07%1,315,200
Aug 6, 20262,266.502,312.002,266.502,301.002,301.002.49%1,107,800
Aug 5, 20262,285.002,293.002,240.002,245.002,245.000.34%1,268,300
Aug 4, 20262,233.502,259.002,208.502,237.502,237.501.11%1,530,300
Aug 3, 20262,284.002,295.002,213.002,213.002,213.00-2.75%2,550,300
Jul 31, 20262,283.002,295.002,250.502,275.502,275.50-0.74%1,346,600
Jul 30, 20262,335.002,363.002,285.502,292.502,292.50-3.58%1,517,200
Jul 29, 20262,355.002,377.502,323.002,377.502,377.502.59%1,586,600
Jul 28, 20262,337.502,345.002,258.002,317.502,317.50-0.24%1,521,300
Jul 27, 20262,269.002,335.502,263.002,323.002,323.003.89%1,709,000
Jul 24, 20262,212.002,249.502,192.002,236.002,236.00-0.84%2,035,600
Jul 23, 20262,390.002,395.502,218.002,255.002,255.00-6.14%2,616,800
Jul 22, 20262,487.502,497.002,383.002,402.502,402.50-4.91%2,017,600
Jul 21, 20262,480.002,541.002,450.002,526.502,526.501.85%1,691,100
Jul 17, 20262,493.502,527.002,456.502,480.502,480.50-0.52%2,317,300
Jul 16, 20262,395.002,518.002,391.002,493.502,493.504.33%2,854,200
Jul 15, 20262,377.002,402.502,350.502,390.002,390.001.12%1,731,100
Jul 14, 20262,314.502,375.002,288.002,363.502,363.502.65%1,919,200
Jul 13, 20262,308.002,332.502,251.502,302.502,302.500.50%1,468,500
Jul 10, 20262,302.002,314.002,251.502,291.002,291.00-0.48%1,675,800
Jul 9, 20262,325.002,334.502,286.502,302.002,302.00-0.95%1,849,200
Jul 8, 20262,272.502,347.502,265.002,324.002,324.002.70%2,604,700
Jul 7, 20262,240.002,297.002,212.002,263.002,263.000.47%2,506,600
Jul 6, 20262,331.502,346.502,220.002,252.502,252.50-3.57%2,315,100
Jul 3, 20262,419.502,432.502,318.002,336.002,336.00-1.68%1,974,500
Jul 2, 20262,480.002,495.002,367.002,376.002,376.00-2.82%2,385,600
Jul 1, 20262,416.502,527.002,395.502,445.002,445.00-2.34%3,329,300
Jun 30, 20262,503.502,523.002,468.002,503.502,503.50-0.83%3,197,300
Jun 29, 20262,579.002,602.002,502.502,524.502,524.50-1.73%3,002,000
Jun 26, 20262,608.002,608.502,507.002,569.002,569.00-1.27%3,141,700
Jun 25, 20262,453.502,604.502,447.002,602.002,602.007.65%4,253,200
Jun 24, 20262,382.002,464.002,368.002,417.002,417.002.07%2,881,200
Jun 23, 20262,359.502,410.002,344.502,368.002,368.000.38%2,829,700
Jun 22, 20262,294.502,359.502,281.502,359.002,359.004.33%2,424,600
Jun 19, 20262,272.002,307.502,215.502,261.002,261.00-0.37%2,995,400
Jun 18, 20262,226.502,270.002,209.002,269.502,269.502.28%2,562,200
Jun 17, 20262,200.002,228.002,181.002,219.002,219.001.88%2,428,600
Jun 16, 20262,175.002,185.502,159.502,178.002,178.000.83%2,202,100
Jun 15, 20262,142.502,218.002,132.502,160.002,160.001.46%2,826,900