Skip to main content
Takashimaya Company, Limited (TYO:8233)
Japan flag Japan · Delayed Price · Currency is JPY
1,746.00
-36.50 (-2.05%)
At close: Mar 9, 2026

Takashimaya Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,718.001,761.501,716.501,746.001,746.00-2.05%2,513,200
Mar 6, 20261,784.501,789.501,742.001,782.501,782.50-2.30%3,011,400
Mar 5, 20261,821.501,829.001,801.501,824.501,824.501.59%2,477,400
Mar 4, 20261,801.501,840.001,774.001,796.001,796.00-1.02%3,545,800
Mar 3, 20261,910.001,912.001,813.001,814.501,814.50-6.15%4,430,700
Mar 2, 20261,944.501,970.001,922.001,933.501,933.50-2.30%3,827,400
Feb 27, 20262,014.002,020.501,960.501,979.001,979.00-1.76%4,407,600
Feb 26, 20262,040.502,065.001,990.002,014.502,014.50-4.41%4,926,100
Feb 25, 20262,166.502,170.002,087.002,107.502,090.50-4.62%7,577,500
Feb 24, 20262,281.502,295.502,200.002,209.502,191.68-3.81%6,305,900
Feb 20, 20262,318.002,321.502,279.502,297.002,278.47-0.84%5,137,900
Feb 19, 20262,346.002,369.002,296.502,316.502,297.81-1.07%5,127,800
Feb 18, 20262,320.002,354.502,307.502,341.502,322.611.74%5,842,800
Feb 17, 20262,355.002,383.502,290.502,301.502,282.94-1.27%4,666,900
Feb 16, 20262,379.002,393.002,310.002,331.002,312.20-1.40%4,138,600
Feb 13, 20262,403.002,405.502,350.002,364.002,344.93-1.15%5,109,300
Feb 12, 20262,410.002,479.002,390.002,391.502,372.210.13%4,818,100
Feb 10, 20262,348.002,397.002,347.502,388.502,369.231.88%5,337,700
Feb 9, 20262,326.002,420.002,308.502,344.502,325.594.99%5,909,300
Feb 6, 20262,173.502,236.002,167.502,233.002,214.993.52%3,393,700
Feb 5, 20262,193.502,226.002,151.002,157.002,139.600.63%3,243,300
Feb 4, 20262,194.002,226.002,142.502,143.502,126.21-0.23%4,521,400
Feb 3, 20262,084.502,149.002,076.002,148.502,131.177.32%5,056,600
Feb 2, 20261,970.002,039.501,970.002,002.001,985.853.73%4,982,600
Jan 30, 20261,903.001,934.001,899.001,930.001,914.432.14%2,003,800
Jan 29, 20261,860.501,900.001,856.501,889.501,874.260.43%1,580,500
Jan 28, 20261,910.001,919.501,881.501,881.501,866.32-1.98%1,615,200
Jan 27, 20261,910.001,934.001,902.501,919.501,904.020.34%1,067,200
Jan 26, 20261,914.001,938.501,910.001,913.001,897.57-0.42%1,433,500
Jan 23, 20261,940.001,951.501,909.001,921.001,905.500.73%1,234,800
Jan 22, 20261,916.501,926.501,907.001,907.001,891.62-0.10%870,700
Jan 21, 20261,900.001,927.501,900.001,909.001,893.60-0.37%1,153,300
Jan 20, 20261,920.001,926.501,901.001,916.001,900.54-1,189,000
Jan 19, 20261,910.501,921.001,882.501,916.001,900.540.31%1,268,900
Jan 16, 20261,915.501,935.001,903.501,910.001,894.59-0.98%1,526,200
Jan 15, 20261,931.001,944.501,917.001,929.001,913.44-0.57%1,205,100
Jan 14, 20261,913.001,956.001,907.001,940.001,924.351.28%2,009,700
Jan 13, 20261,910.001,940.501,904.001,915.501,900.053.12%3,255,400
Jan 9, 20261,842.001,881.001,835.001,857.501,842.521.50%1,922,600
Jan 8, 20261,842.001,861.001,793.001,830.001,815.24-1.67%3,959,500
Jan 7, 20261,800.001,887.001,783.001,861.001,845.999.47%7,929,000
Jan 6, 20261,666.001,700.001,665.501,700.001,686.292.87%1,886,100
Jan 5, 20261,643.001,661.001,642.501,652.501,639.170.67%1,763,000
Dec 30, 20251,640.001,653.501,628.501,641.501,628.260.06%1,607,200
Dec 29, 20251,642.001,664.501,632.501,640.501,627.270.34%1,586,800
Dec 26, 20251,636.001,639.501,622.501,635.001,621.810.52%1,306,700
Dec 25, 20251,637.001,648.001,626.501,626.501,613.38-0.46%982,600
Dec 24, 20251,640.001,649.001,626.501,634.001,620.820.03%910,500
Dec 23, 20251,628.001,642.001,628.001,633.501,620.320.34%867,200
Dec 22, 20251,648.001,656.001,628.001,628.001,614.87-1.21%751,000
Dec 19, 20251,638.501,655.501,637.501,648.001,634.710.58%1,207,700
Dec 18, 20251,650.001,650.001,630.501,638.501,625.28-0.43%704,300
Dec 17, 20251,646.501,647.001,629.501,645.501,632.23-0.42%743,800
Dec 16, 20251,680.001,685.501,646.001,652.501,639.17-2.59%1,017,300
Dec 15, 20251,697.501,712.501,691.501,696.501,682.82-0.21%832,500
Dec 12, 20251,674.001,709.501,662.001,700.001,686.291.98%1,327,400
Dec 11, 20251,680.001,689.501,660.001,667.001,653.55-0.63%839,900
Dec 10, 20251,670.001,679.001,659.501,677.501,663.971.12%789,700
Dec 9, 20251,665.501,671.501,650.501,659.001,645.620.12%864,900
Dec 8, 20251,660.001,663.001,645.001,657.001,643.630.30%774,400
Dec 5, 20251,667.001,676.501,642.501,652.001,638.67-0.54%1,276,900
Dec 4, 20251,620.001,661.001,616.501,661.001,647.602.34%1,400,300
Dec 3, 20251,655.501,660.001,623.001,623.001,609.91-1.96%1,241,400
Dec 2, 20251,684.501,685.001,654.001,655.501,642.15-0.69%917,100
Dec 1, 20251,677.501,679.001,665.001,667.001,653.55-0.83%1,072,300
Nov 28, 20251,690.001,696.501,681.001,681.001,667.44-0.41%986,400
Nov 27, 20251,690.001,696.001,681.501,688.001,674.38-0.03%869,000
Nov 26, 20251,659.501,695.001,650.001,688.501,674.882.21%1,563,700
Nov 25, 20251,636.001,658.501,631.501,652.001,638.670.36%1,622,100
Nov 21, 20251,610.501,648.501,607.501,646.001,632.722.20%3,035,700
Nov 20, 20251,624.001,632.001,608.001,610.501,597.51-0.40%1,696,700
Nov 19, 20251,624.001,632.001,611.001,617.001,603.960.40%1,941,900
Nov 18, 20251,625.001,639.001,593.001,610.501,597.51-0.89%3,166,200
Nov 17, 20251,632.001,662.001,611.501,625.001,611.89-6.18%4,451,500
Nov 14, 20251,713.501,732.001,694.501,732.001,718.031.41%1,551,100
Nov 13, 20251,704.001,716.501,697.001,708.001,694.220.53%935,900
Nov 12, 20251,708.501,712.501,692.001,699.001,685.300.18%1,048,800
Nov 11, 20251,708.501,714.001,686.501,696.001,682.32-0.56%1,312,700
Nov 10, 20251,703.001,714.501,687.001,705.501,691.740.26%1,231,200
Nov 7, 20251,676.001,708.501,674.001,701.001,687.280.98%1,385,500
Nov 6, 20251,668.001,691.501,661.501,684.501,670.911.08%1,439,000
Nov 5, 20251,642.001,666.501,629.501,666.501,653.062.24%1,849,800
Nov 4, 20251,617.001,645.501,605.001,630.001,616.85-1.36%1,902,500
Oct 31, 20251,659.001,670.501,646.501,652.501,639.17-0.24%1,314,000
Oct 30, 20251,625.001,661.501,621.501,656.501,643.142.16%3,020,600
Oct 29, 20251,654.001,656.001,618.501,621.501,608.42-2.08%1,689,100
Oct 28, 20251,686.501,694.501,656.001,656.001,642.64-2.82%1,101,500
Oct 27, 20251,698.001,704.001,678.001,704.001,690.251.25%1,396,900
Oct 24, 20251,677.001,687.001,654.001,683.001,669.420.33%1,353,000
Oct 23, 20251,673.001,678.501,656.501,677.501,663.970.12%1,775,900
Oct 22, 20251,665.001,698.501,665.001,675.501,661.981.85%2,243,700
Oct 21, 20251,670.001,673.501,636.001,645.001,631.73-1.94%1,720,100
Oct 20, 20251,649.001,683.501,616.501,677.501,663.973.97%2,527,000
Oct 17, 20251,647.001,649.001,606.001,613.501,600.48-1.41%2,199,200
Oct 16, 20251,682.501,696.501,629.001,636.501,623.30-2.24%3,434,000
Oct 15, 20251,760.001,764.501,672.501,674.001,660.50-2.87%3,572,000
Oct 14, 20251,701.001,745.501,680.001,723.501,709.60-0.78%4,231,800
Oct 10, 20251,762.501,774.501,731.001,737.001,722.99-1.14%2,758,900
Oct 9, 20251,769.501,771.501,742.001,757.001,742.83-2,974,400
Oct 8, 20251,761.001,777.001,751.001,757.001,742.83-0.43%2,974,300