Takashimaya Company, Limited (TYO:8233)
Japan
· Delayed Price · Currency is JPY 1,652.00
-9.00 (-0.54%)
At close: Dec 5, 2025
Takashimaya Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,667.00 | 1,676.50 | 1,642.50 | 1,652.00 | 1,652.00 | -0.54% | 1,276,900 |
| Dec 4, 2025 | 1,620.00 | 1,661.00 | 1,616.50 | 1,661.00 | 1,661.00 | 2.34% | 1,400,300 |
| Dec 3, 2025 | 1,655.50 | 1,660.00 | 1,623.00 | 1,623.00 | 1,623.00 | -1.96% | 1,241,400 |
| Dec 2, 2025 | 1,684.50 | 1,685.00 | 1,654.00 | 1,655.50 | 1,655.50 | -0.69% | 917,100 |
| Dec 1, 2025 | 1,677.50 | 1,679.00 | 1,665.00 | 1,667.00 | 1,667.00 | -0.83% | 1,072,300 |
| Nov 28, 2025 | 1,690.00 | 1,696.50 | 1,681.00 | 1,681.00 | 1,681.00 | -0.41% | 986,400 |
| Nov 27, 2025 | 1,690.00 | 1,696.00 | 1,681.50 | 1,688.00 | 1,688.00 | -0.03% | 869,000 |
| Nov 26, 2025 | 1,659.50 | 1,695.00 | 1,650.00 | 1,688.50 | 1,688.50 | 2.21% | 1,563,700 |
| Nov 25, 2025 | 1,636.00 | 1,658.50 | 1,631.50 | 1,652.00 | 1,652.00 | 0.36% | 1,622,100 |
| Nov 21, 2025 | 1,610.50 | 1,648.50 | 1,607.50 | 1,646.00 | 1,646.00 | 2.20% | 3,035,700 |
| Nov 20, 2025 | 1,624.00 | 1,632.00 | 1,608.00 | 1,610.50 | 1,610.50 | -0.40% | 1,696,700 |
| Nov 19, 2025 | 1,624.00 | 1,632.00 | 1,611.00 | 1,617.00 | 1,617.00 | 0.40% | 1,941,900 |
| Nov 18, 2025 | 1,625.00 | 1,639.00 | 1,593.00 | 1,610.50 | 1,610.50 | -0.89% | 3,166,200 |
| Nov 17, 2025 | 1,632.00 | 1,662.00 | 1,611.50 | 1,625.00 | 1,625.00 | -6.18% | 4,451,500 |
| Nov 14, 2025 | 1,713.50 | 1,732.00 | 1,694.50 | 1,732.00 | 1,732.00 | 1.41% | 1,551,100 |
| Nov 13, 2025 | 1,704.00 | 1,716.50 | 1,697.00 | 1,708.00 | 1,708.00 | 0.53% | 935,900 |
| Nov 12, 2025 | 1,708.50 | 1,712.50 | 1,692.00 | 1,699.00 | 1,699.00 | 0.18% | 1,048,800 |
| Nov 11, 2025 | 1,708.50 | 1,714.00 | 1,686.50 | 1,696.00 | 1,696.00 | -0.56% | 1,312,700 |
| Nov 10, 2025 | 1,703.00 | 1,714.50 | 1,687.00 | 1,705.50 | 1,705.50 | 0.26% | 1,231,200 |
| Nov 7, 2025 | 1,676.00 | 1,708.50 | 1,674.00 | 1,701.00 | 1,701.00 | 0.98% | 1,385,500 |
| Nov 6, 2025 | 1,668.00 | 1,691.50 | 1,661.50 | 1,684.50 | 1,684.50 | 1.08% | 1,439,000 |
| Nov 5, 2025 | 1,642.00 | 1,666.50 | 1,629.50 | 1,666.50 | 1,666.50 | 2.24% | 1,849,800 |
| Nov 4, 2025 | 1,617.00 | 1,645.50 | 1,605.00 | 1,630.00 | 1,630.00 | -1.36% | 1,902,500 |
| Oct 31, 2025 | 1,659.00 | 1,670.50 | 1,646.50 | 1,652.50 | 1,652.50 | -0.24% | 1,314,000 |
| Oct 30, 2025 | 1,625.00 | 1,661.50 | 1,621.50 | 1,656.50 | 1,656.50 | 2.16% | 3,020,600 |
| Oct 29, 2025 | 1,654.00 | 1,656.00 | 1,618.50 | 1,621.50 | 1,621.50 | -2.08% | 1,689,100 |
| Oct 28, 2025 | 1,686.50 | 1,694.50 | 1,656.00 | 1,656.00 | 1,656.00 | -2.82% | 1,101,500 |
| Oct 27, 2025 | 1,698.00 | 1,704.00 | 1,678.00 | 1,704.00 | 1,704.00 | 1.25% | 1,396,900 |
| Oct 24, 2025 | 1,677.00 | 1,687.00 | 1,654.00 | 1,683.00 | 1,683.00 | 0.33% | 1,353,000 |
| Oct 23, 2025 | 1,673.00 | 1,678.50 | 1,656.50 | 1,677.50 | 1,677.50 | 0.12% | 1,775,900 |
| Oct 22, 2025 | 1,665.00 | 1,698.50 | 1,665.00 | 1,675.50 | 1,675.50 | 1.85% | 2,243,700 |
| Oct 21, 2025 | 1,670.00 | 1,673.50 | 1,636.00 | 1,645.00 | 1,645.00 | -1.94% | 1,720,100 |
| Oct 20, 2025 | 1,649.00 | 1,683.50 | 1,616.50 | 1,677.50 | 1,677.50 | 3.97% | 2,527,000 |
| Oct 17, 2025 | 1,647.00 | 1,649.00 | 1,606.00 | 1,613.50 | 1,613.50 | -1.41% | 2,199,200 |
| Oct 16, 2025 | 1,682.50 | 1,696.50 | 1,629.00 | 1,636.50 | 1,636.50 | -2.24% | 3,434,000 |
| Oct 15, 2025 | 1,760.00 | 1,764.50 | 1,672.50 | 1,674.00 | 1,674.00 | -2.87% | 3,572,000 |
| Oct 14, 2025 | 1,701.00 | 1,745.50 | 1,680.00 | 1,723.50 | 1,723.50 | -0.78% | 4,231,800 |
| Oct 10, 2025 | 1,762.50 | 1,774.50 | 1,731.00 | 1,737.00 | 1,737.00 | -1.14% | 2,758,900 |
| Oct 9, 2025 | 1,769.50 | 1,771.50 | 1,742.00 | 1,757.00 | 1,757.00 | - | 2,974,400 |
| Oct 8, 2025 | 1,761.00 | 1,777.00 | 1,751.00 | 1,757.00 | 1,757.00 | -0.43% | 2,974,300 |
| Oct 7, 2025 | 1,769.00 | 1,803.50 | 1,747.50 | 1,764.50 | 1,764.50 | 0.31% | 3,780,900 |
| Oct 6, 2025 | 1,770.00 | 1,791.50 | 1,754.00 | 1,759.00 | 1,759.00 | 0.74% | 4,315,700 |
| Oct 3, 2025 | 1,746.50 | 1,753.00 | 1,729.00 | 1,746.00 | 1,746.00 | 0.03% | 2,981,600 |
| Oct 2, 2025 | 1,736.00 | 1,756.50 | 1,725.00 | 1,745.50 | 1,745.50 | 1.60% | 4,530,200 |
| Oct 1, 2025 | 1,681.50 | 1,720.00 | 1,659.00 | 1,718.00 | 1,718.00 | 1.36% | 3,721,200 |
| Sep 30, 2025 | 1,723.50 | 1,736.50 | 1,681.50 | 1,695.00 | 1,695.00 | -0.26% | 4,068,800 |
| Sep 29, 2025 | 1,679.50 | 1,707.50 | 1,645.50 | 1,699.50 | 1,699.50 | 1.28% | 4,381,500 |
| Sep 26, 2025 | 1,690.00 | 1,698.00 | 1,652.50 | 1,678.00 | 1,678.00 | -1.06% | 4,364,200 |
| Sep 25, 2025 | 1,637.00 | 1,697.50 | 1,626.50 | 1,696.00 | 1,696.00 | 5.05% | 5,526,200 |
| Sep 24, 2025 | 1,624.00 | 1,632.50 | 1,566.00 | 1,614.50 | 1,614.50 | -1.82% | 6,895,900 |