Takashimaya Company, Limited (TYO:8233)
Japan
· Delayed Price · Currency is JPY 1,875.50
+27.50 (1.49%)
Apr 28, 2026, 3:30 PM JST
Takashimaya Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,874.00 | 1,880.50 | 1,859.00 | 1,875.50 | 1,875.50 | 1.49% | 1,117,200 |
| Apr 27, 2026 | 1,842.00 | 1,863.50 | 1,827.50 | 1,848.00 | 1,848.00 | -0.27% | 1,078,900 |
| Apr 24, 2026 | 1,878.00 | 1,884.00 | 1,841.00 | 1,853.00 | 1,853.00 | -1.85% | 1,084,100 |
| Apr 23, 2026 | 1,890.00 | 1,903.50 | 1,873.50 | 1,888.00 | 1,888.00 | -0.53% | 1,282,800 |
| Apr 22, 2026 | 1,935.00 | 1,935.00 | 1,893.50 | 1,898.00 | 1,898.00 | -2.09% | 1,263,000 |
| Apr 21, 2026 | 1,951.50 | 1,964.00 | 1,929.50 | 1,938.50 | 1,938.50 | -1.15% | 1,260,900 |
| Apr 20, 2026 | 1,975.50 | 1,980.50 | 1,948.00 | 1,961.00 | 1,961.00 | 0.54% | 1,108,600 |
| Apr 17, 2026 | 1,921.00 | 1,965.00 | 1,921.00 | 1,950.50 | 1,950.50 | 1.25% | 1,912,000 |
| Apr 16, 2026 | 1,918.00 | 1,959.00 | 1,915.00 | 1,926.50 | 1,926.50 | -1.46% | 1,758,200 |
| Apr 15, 2026 | 2,010.00 | 2,018.50 | 1,906.00 | 1,955.00 | 1,955.00 | -2.05% | 3,177,800 |
| Apr 14, 2026 | 1,978.00 | 2,004.00 | 1,952.00 | 1,996.00 | 1,996.00 | 2.31% | 2,265,900 |
| Apr 13, 2026 | 1,960.50 | 1,969.50 | 1,928.50 | 1,951.00 | 1,951.00 | -0.48% | 914,800 |
| Apr 10, 2026 | 1,986.00 | 1,998.00 | 1,958.50 | 1,960.50 | 1,960.50 | -1.48% | 1,072,900 |
| Apr 9, 2026 | 2,005.00 | 2,009.00 | 1,987.50 | 1,990.00 | 1,990.00 | -0.75% | 1,038,300 |
| Apr 8, 2026 | 2,007.00 | 2,010.50 | 1,988.50 | 2,005.00 | 2,005.00 | 1.19% | 1,288,100 |
| Apr 7, 2026 | 1,979.50 | 2,004.00 | 1,972.00 | 1,981.50 | 1,981.50 | 0.10% | 1,085,000 |
| Apr 6, 2026 | 1,974.00 | 1,985.50 | 1,963.50 | 1,979.50 | 1,979.50 | 0.61% | 1,081,700 |
| Apr 3, 2026 | 1,940.50 | 1,967.50 | 1,935.00 | 1,967.50 | 1,967.50 | 1.39% | 903,800 |
| Apr 2, 2026 | 1,936.50 | 1,946.50 | 1,922.00 | 1,940.50 | 1,940.50 | 0.67% | 891,800 |
| Apr 1, 2026 | 1,912.00 | 1,927.50 | 1,883.00 | 1,927.50 | 1,927.50 | 2.66% | 1,675,100 |
| Mar 31, 2026 | 1,866.00 | 1,913.00 | 1,859.50 | 1,877.50 | 1,877.50 | 0.40% | 1,405,100 |
| Mar 30, 2026 | 1,821.50 | 1,872.50 | 1,820.00 | 1,870.00 | 1,870.00 | -1.73% | 2,217,100 |
| Mar 27, 2026 | 1,884.50 | 1,908.50 | 1,871.00 | 1,903.00 | 1,903.00 | 1.33% | 1,470,000 |
| Mar 26, 2026 | 1,875.00 | 1,902.00 | 1,868.50 | 1,878.00 | 1,878.00 | 0.03% | 1,666,900 |
| Mar 25, 2026 | 1,858.00 | 1,898.50 | 1,850.00 | 1,877.50 | 1,877.50 | 2.43% | 2,780,000 |
| Mar 24, 2026 | 1,820.50 | 1,841.00 | 1,797.00 | 1,833.00 | 1,833.00 | 1.89% | 1,467,900 |
| Mar 23, 2026 | 1,780.00 | 1,816.00 | 1,768.00 | 1,799.00 | 1,799.00 | 0.06% | 1,811,900 |
| Mar 19, 2026 | 1,852.50 | 1,853.50 | 1,798.00 | 1,798.00 | 1,798.00 | -4.62% | 2,894,700 |
| Mar 18, 2026 | 1,857.00 | 1,885.00 | 1,851.00 | 1,885.00 | 1,885.00 | 1.92% | 1,685,200 |
| Mar 17, 2026 | 1,829.50 | 1,862.50 | 1,815.00 | 1,849.50 | 1,849.50 | 2.49% | 1,920,500 |
| Mar 16, 2026 | 1,794.00 | 1,811.50 | 1,783.50 | 1,804.50 | 1,804.50 | -0.08% | 1,173,700 |
| Mar 13, 2026 | 1,774.00 | 1,819.50 | 1,773.00 | 1,806.00 | 1,806.00 | 0.33% | 1,534,400 |
| Mar 12, 2026 | 1,799.50 | 1,818.00 | 1,782.50 | 1,800.00 | 1,800.00 | -0.77% | 1,261,300 |
| Mar 11, 2026 | 1,843.00 | 1,846.00 | 1,796.00 | 1,814.00 | 1,814.00 | -1.57% | 2,265,300 |
| Mar 10, 2026 | 1,786.00 | 1,843.50 | 1,772.50 | 1,843.00 | 1,843.00 | 5.56% | 3,147,100 |
| Mar 9, 2026 | 1,718.00 | 1,761.50 | 1,716.50 | 1,746.00 | 1,746.00 | -2.05% | 2,513,200 |
| Mar 6, 2026 | 1,784.50 | 1,789.50 | 1,742.00 | 1,782.50 | 1,782.50 | -2.30% | 3,011,400 |
| Mar 5, 2026 | 1,821.50 | 1,829.00 | 1,801.50 | 1,824.50 | 1,824.50 | 1.59% | 2,477,400 |
| Mar 4, 2026 | 1,801.50 | 1,840.00 | 1,774.00 | 1,796.00 | 1,796.00 | -1.02% | 3,545,800 |
| Mar 3, 2026 | 1,910.00 | 1,912.00 | 1,813.00 | 1,814.50 | 1,814.50 | -6.15% | 4,430,700 |
| Mar 2, 2026 | 1,944.50 | 1,970.00 | 1,922.00 | 1,933.50 | 1,933.50 | -2.30% | 3,827,400 |
| Feb 27, 2026 | 2,014.00 | 2,020.50 | 1,960.50 | 1,979.00 | 1,979.00 | -1.76% | 4,407,600 |
| Feb 26, 2026 | 2,040.50 | 2,065.00 | 1,990.00 | 2,014.50 | 2,014.50 | -4.41% | 4,926,100 |
| Feb 25, 2026 | 2,166.50 | 2,170.00 | 2,087.00 | 2,107.50 | 2,090.50 | -4.62% | 7,577,500 |
| Feb 24, 2026 | 2,281.50 | 2,295.50 | 2,200.00 | 2,209.50 | 2,191.68 | -3.81% | 6,305,900 |
| Feb 20, 2026 | 2,318.00 | 2,321.50 | 2,279.50 | 2,297.00 | 2,278.47 | -0.84% | 5,137,900 |
| Feb 19, 2026 | 2,346.00 | 2,369.00 | 2,296.50 | 2,316.50 | 2,297.81 | -1.07% | 5,127,800 |
| Feb 18, 2026 | 2,320.00 | 2,354.50 | 2,307.50 | 2,341.50 | 2,322.61 | 1.74% | 5,842,800 |
| Feb 17, 2026 | 2,355.00 | 2,383.50 | 2,290.50 | 2,301.50 | 2,282.94 | -1.27% | 4,666,900 |
| Feb 16, 2026 | 2,379.00 | 2,393.00 | 2,310.00 | 2,331.00 | 2,312.20 | -1.40% | 4,138,600 |
| Feb 13, 2026 | 2,403.00 | 2,405.50 | 2,350.00 | 2,364.00 | 2,344.93 | -1.15% | 5,109,300 |
| Feb 12, 2026 | 2,410.00 | 2,479.00 | 2,390.00 | 2,391.50 | 2,372.21 | 0.13% | 4,818,100 |
| Feb 10, 2026 | 2,348.00 | 2,397.00 | 2,347.50 | 2,388.50 | 2,369.23 | 1.88% | 5,337,700 |
| Feb 9, 2026 | 2,326.00 | 2,420.00 | 2,308.50 | 2,344.50 | 2,325.59 | 4.99% | 5,909,300 |
| Feb 6, 2026 | 2,173.50 | 2,236.00 | 2,167.50 | 2,233.00 | 2,214.99 | 3.52% | 3,393,700 |
| Feb 5, 2026 | 2,193.50 | 2,226.00 | 2,151.00 | 2,157.00 | 2,139.60 | 0.63% | 3,243,300 |
| Feb 4, 2026 | 2,194.00 | 2,226.00 | 2,142.50 | 2,143.50 | 2,126.21 | -0.23% | 4,521,400 |
| Feb 3, 2026 | 2,084.50 | 2,149.00 | 2,076.00 | 2,148.50 | 2,131.17 | 7.32% | 5,056,600 |
| Feb 2, 2026 | 1,970.00 | 2,039.50 | 1,970.00 | 2,002.00 | 1,985.85 | 3.73% | 4,982,600 |
| Jan 30, 2026 | 1,903.00 | 1,934.00 | 1,899.00 | 1,930.00 | 1,914.43 | 2.14% | 2,003,800 |
| Jan 29, 2026 | 1,860.50 | 1,900.00 | 1,856.50 | 1,889.50 | 1,874.26 | 0.43% | 1,580,500 |
| Jan 28, 2026 | 1,910.00 | 1,919.50 | 1,881.50 | 1,881.50 | 1,866.32 | -1.98% | 1,615,200 |
| Jan 27, 2026 | 1,910.00 | 1,934.00 | 1,902.50 | 1,919.50 | 1,904.02 | 0.34% | 1,067,200 |
| Jan 26, 2026 | 1,914.00 | 1,938.50 | 1,910.00 | 1,913.00 | 1,897.57 | -0.42% | 1,433,500 |
| Jan 23, 2026 | 1,940.00 | 1,951.50 | 1,909.00 | 1,921.00 | 1,905.50 | 0.73% | 1,234,800 |
| Jan 22, 2026 | 1,916.50 | 1,926.50 | 1,907.00 | 1,907.00 | 1,891.62 | -0.10% | 870,700 |
| Jan 21, 2026 | 1,900.00 | 1,927.50 | 1,900.00 | 1,909.00 | 1,893.60 | -0.37% | 1,153,300 |
| Jan 20, 2026 | 1,920.00 | 1,926.50 | 1,901.00 | 1,916.00 | 1,900.54 | - | 1,189,000 |
| Jan 19, 2026 | 1,910.50 | 1,921.00 | 1,882.50 | 1,916.00 | 1,900.54 | 0.31% | 1,268,900 |
| Jan 16, 2026 | 1,915.50 | 1,935.00 | 1,903.50 | 1,910.00 | 1,894.59 | -0.98% | 1,526,200 |
| Jan 15, 2026 | 1,931.00 | 1,944.50 | 1,917.00 | 1,929.00 | 1,913.44 | -0.57% | 1,205,100 |
| Jan 14, 2026 | 1,913.00 | 1,956.00 | 1,907.00 | 1,940.00 | 1,924.35 | 1.28% | 2,009,700 |
| Jan 13, 2026 | 1,910.00 | 1,940.50 | 1,904.00 | 1,915.50 | 1,900.05 | 3.12% | 3,255,400 |
| Jan 9, 2026 | 1,842.00 | 1,881.00 | 1,835.00 | 1,857.50 | 1,842.52 | 1.50% | 1,922,600 |
| Jan 8, 2026 | 1,842.00 | 1,861.00 | 1,793.00 | 1,830.00 | 1,815.24 | -1.67% | 3,959,500 |
| Jan 7, 2026 | 1,800.00 | 1,887.00 | 1,783.00 | 1,861.00 | 1,845.99 | 9.47% | 7,929,000 |
| Jan 6, 2026 | 1,666.00 | 1,700.00 | 1,665.50 | 1,700.00 | 1,686.29 | 2.87% | 1,886,100 |
| Jan 5, 2026 | 1,643.00 | 1,661.00 | 1,642.50 | 1,652.50 | 1,639.17 | 0.67% | 1,763,000 |
| Dec 30, 2025 | 1,640.00 | 1,653.50 | 1,628.50 | 1,641.50 | 1,628.26 | 0.06% | 1,607,200 |
| Dec 29, 2025 | 1,642.00 | 1,664.50 | 1,632.50 | 1,640.50 | 1,627.27 | 0.34% | 1,586,800 |
| Dec 26, 2025 | 1,636.00 | 1,639.50 | 1,622.50 | 1,635.00 | 1,621.81 | 0.52% | 1,306,700 |
| Dec 25, 2025 | 1,637.00 | 1,648.00 | 1,626.50 | 1,626.50 | 1,613.38 | -0.46% | 982,600 |
| Dec 24, 2025 | 1,640.00 | 1,649.00 | 1,626.50 | 1,634.00 | 1,620.82 | 0.03% | 910,500 |
| Dec 23, 2025 | 1,628.00 | 1,642.00 | 1,628.00 | 1,633.50 | 1,620.32 | 0.34% | 867,200 |
| Dec 22, 2025 | 1,648.00 | 1,656.00 | 1,628.00 | 1,628.00 | 1,614.87 | -1.21% | 751,000 |
| Dec 19, 2025 | 1,638.50 | 1,655.50 | 1,637.50 | 1,648.00 | 1,634.71 | 0.58% | 1,207,700 |
| Dec 18, 2025 | 1,650.00 | 1,650.00 | 1,630.50 | 1,638.50 | 1,625.28 | -0.43% | 704,300 |
| Dec 17, 2025 | 1,646.50 | 1,647.00 | 1,629.50 | 1,645.50 | 1,632.23 | -0.42% | 743,800 |
| Dec 16, 2025 | 1,680.00 | 1,685.50 | 1,646.00 | 1,652.50 | 1,639.17 | -2.59% | 1,017,300 |
| Dec 15, 2025 | 1,697.50 | 1,712.50 | 1,691.50 | 1,696.50 | 1,682.82 | -0.21% | 832,500 |
| Dec 12, 2025 | 1,674.00 | 1,709.50 | 1,662.00 | 1,700.00 | 1,686.29 | 1.98% | 1,327,400 |
| Dec 11, 2025 | 1,680.00 | 1,689.50 | 1,660.00 | 1,667.00 | 1,653.55 | -0.63% | 839,900 |
| Dec 10, 2025 | 1,670.00 | 1,679.00 | 1,659.50 | 1,677.50 | 1,663.97 | 1.12% | 789,700 |
| Dec 9, 2025 | 1,665.50 | 1,671.50 | 1,650.50 | 1,659.00 | 1,645.62 | 0.12% | 864,900 |
| Dec 8, 2025 | 1,660.00 | 1,663.00 | 1,645.00 | 1,657.00 | 1,643.63 | 0.30% | 774,400 |
| Dec 5, 2025 | 1,667.00 | 1,676.50 | 1,642.50 | 1,652.00 | 1,638.67 | -0.54% | 1,276,900 |
| Dec 4, 2025 | 1,620.00 | 1,661.00 | 1,616.50 | 1,661.00 | 1,647.60 | 2.34% | 1,400,300 |
| Dec 3, 2025 | 1,655.50 | 1,660.00 | 1,623.00 | 1,623.00 | 1,609.91 | -1.96% | 1,241,400 |
| Dec 2, 2025 | 1,684.50 | 1,685.00 | 1,654.00 | 1,655.50 | 1,642.15 | -0.69% | 917,100 |
| Dec 1, 2025 | 1,677.50 | 1,679.00 | 1,665.00 | 1,667.00 | 1,653.55 | -0.83% | 1,072,300 |