Skip to main content
logo
Takashimaya Company, Limited (TYO:8233)
Japan flag Japan · Delayed Price · Currency is JPY
2,103.00
+60.50 (2.96%)
Oct 5, 2026, 3:30 PM JST

Takashimaya Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,071.502,076.502,034.502,042.502,042.50-1.97%1,747,000
Oct 1, 20262,103.002,109.502,076.002,083.502,083.50-1.09%1,720,800
Sep 30, 20262,103.502,118.002,071.502,106.502,106.500.10%1,941,400
Sep 29, 20262,125.002,129.502,087.002,104.502,104.50-0.82%1,327,800
Sep 28, 20262,134.002,150.502,122.002,122.002,122.00-0.61%1,420,300
Sep 25, 20262,132.002,148.002,120.002,135.002,135.000.68%1,841,100
Sep 24, 20262,124.502,143.002,117.502,120.502,120.500.17%1,198,600
Sep 18, 20262,150.502,154.502,100.502,117.002,117.00-1.10%1,483,000
Sep 17, 20262,112.002,160.002,112.002,140.502,140.501.37%1,333,700
Sep 16, 20262,102.002,137.502,100.502,111.502,111.500.40%1,371,900
Sep 15, 20262,100.002,134.002,081.002,103.002,103.000.24%1,265,500
Sep 14, 20262,127.502,127.502,085.502,098.002,098.00-0.07%1,216,800
Sep 11, 20262,082.502,124.002,082.502,099.502,099.50-0.90%2,187,500
Sep 10, 20262,081.502,129.502,069.502,118.502,118.500.83%1,724,000
Sep 9, 20262,100.002,129.502,093.002,101.002,101.00-0.76%2,141,600
Sep 8, 20262,185.002,193.502,113.002,117.002,117.00-2.93%2,290,400
Sep 7, 20262,224.002,234.002,170.002,181.002,181.00-2.07%2,469,100
Sep 4, 20262,217.502,253.002,175.002,227.002,227.00-0.45%1,671,800
Sep 3, 20262,270.002,280.502,227.502,237.002,237.00-0.95%2,018,500
Sep 2, 20262,314.002,324.002,247.502,258.502,258.50-2.67%1,953,700
Sep 1, 20262,322.002,359.502,311.002,320.502,320.50-0.98%1,527,000
Aug 31, 20262,396.502,402.502,331.002,343.502,343.50-2.37%1,870,400
Aug 28, 20262,400.002,411.502,373.502,400.502,400.50-1.77%2,034,800
Aug 27, 20262,490.502,523.502,446.502,464.002,443.87-1.46%3,356,800
Aug 26, 20262,432.502,504.002,430.002,500.502,480.072.23%2,191,000
Aug 25, 20262,400.002,451.502,395.502,446.002,426.012.64%2,054,400
Aug 24, 20262,378.502,397.002,350.002,383.002,363.53-1,405,400
Aug 21, 20262,320.002,397.502,320.002,383.002,363.531.19%1,543,000
Aug 20, 20262,300.002,359.502,290.002,355.002,335.763.74%1,338,600
Aug 19, 20262,245.502,273.502,240.002,270.002,251.450.20%1,200,800
Aug 18, 20262,237.002,266.502,227.502,265.502,246.990.91%1,166,000
Aug 17, 20262,305.002,305.002,241.002,245.002,226.65-2.39%1,623,200
Aug 14, 20262,345.002,345.002,286.002,300.002,281.21-1.12%1,717,300
Aug 13, 20262,278.002,361.002,273.502,326.002,306.992.31%1,840,100
Aug 12, 20262,315.502,319.002,259.002,273.502,254.92-1.32%1,440,500
Aug 10, 20262,321.002,346.502,300.502,304.002,285.170.20%1,027,700
Aug 7, 20262,310.002,317.502,283.502,299.502,280.71-0.07%1,315,200
Aug 6, 20262,266.502,312.002,266.502,301.002,282.202.49%1,107,800
Aug 5, 20262,285.002,293.002,240.002,245.002,226.650.34%1,268,300
Aug 4, 20262,233.502,259.002,208.502,237.502,219.221.11%1,530,300
Aug 3, 20262,284.002,295.002,213.002,213.002,194.92-2.75%2,550,300
Jul 31, 20262,283.002,295.002,250.502,275.502,256.91-0.74%1,346,600
Jul 30, 20262,335.002,363.002,285.502,292.502,273.77-3.58%1,517,200
Jul 29, 20262,355.002,377.502,323.002,377.502,358.072.59%1,586,600
Jul 28, 20262,337.502,345.002,258.002,317.502,298.56-0.24%1,521,300
Jul 27, 20262,269.002,335.502,263.002,323.002,304.023.89%1,709,000
Jul 24, 20262,212.002,249.502,192.002,236.002,217.73-0.84%2,035,600
Jul 23, 20262,390.002,395.502,218.002,255.002,236.57-6.14%2,616,800
Jul 22, 20262,487.502,497.002,383.002,402.502,382.87-4.91%2,017,600
Jul 21, 20262,480.002,541.002,450.002,526.502,505.851.85%1,691,100