Takashimaya Company, Limited (TYO:8233)
Japan
· Delayed Price · Currency is JPY 1,678.00
-18.00 (-1.06%)
Sep 26, 2025, 3:30 PM JST
Takashimaya Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 1,535.00 | 1,657.50 | 1,533.50 | 1,644.50 | 1,644.50 | 8.19% | 7,209,000 |
| Sep 19, 2025 | 1,520.00 | 1,568.00 | 1,519.00 | 1,520.00 | 1,520.00 | 0.07% | 6,449,800 |
| Sep 18, 2025 | 1,473.00 | 1,527.00 | 1,473.00 | 1,519.00 | 1,519.00 | 3.09% | 3,863,700 |
| Sep 17, 2025 | 1,455.00 | 1,481.00 | 1,448.00 | 1,473.50 | 1,473.50 | 1.38% | 3,863,700 |
| Sep 16, 2025 | 1,444.00 | 1,454.50 | 1,437.00 | 1,453.50 | 1,453.50 | 0.69% | 2,921,300 |
| Sep 12, 2025 | 1,435.00 | 1,455.00 | 1,431.50 | 1,443.50 | 1,443.50 | 1.09% | 3,389,600 |
| Sep 11, 2025 | 1,419.50 | 1,434.00 | 1,417.00 | 1,428.00 | 1,428.00 | 0.81% | 3,389,600 |
| Sep 10, 2025 | 1,396.00 | 1,419.00 | 1,392.50 | 1,416.50 | 1,416.50 | 0.78% | 2,278,100 |
| Sep 9, 2025 | 1,416.50 | 1,417.50 | 1,395.50 | 1,405.50 | 1,405.50 | -0.04% | 1,496,100 |
| Sep 8, 2025 | 1,400.00 | 1,416.50 | 1,397.00 | 1,406.00 | 1,406.00 | 0.79% | 1,906,200 |
| Sep 5, 2025 | 1,382.00 | 1,399.50 | 1,382.00 | 1,395.00 | 1,395.00 | 1.34% | 1,906,200 |
| Sep 4, 2025 | 1,374.00 | 1,381.50 | 1,367.00 | 1,376.50 | 1,376.50 | 0.51% | 1,956,200 |
| Sep 3, 2025 | 1,370.00 | 1,381.50 | 1,365.50 | 1,369.50 | 1,369.50 | -0.36% | 2,262,300 |
| Sep 2, 2025 | 1,343.00 | 1,375.00 | 1,341.50 | 1,374.50 | 1,374.50 | 3.27% | 2,702,900 |
| Sep 1, 2025 | 1,306.00 | 1,331.50 | 1,304.00 | 1,331.00 | 1,331.00 | 1.91% | 1,931,600 |
| Aug 29, 2025 | 1,322.50 | 1,323.00 | 1,303.00 | 1,306.00 | 1,306.00 | -0.72% | 1,644,700 |
| Aug 28, 2025 | 1,294.00 | 1,319.00 | 1,289.50 | 1,315.50 | 1,315.50 | 0.84% | 2,704,100 |
| Aug 27, 2025 | 1,292.50 | 1,308.00 | 1,292.00 | 1,304.50 | 1,291.50 | 0.23% | 2,646,400 |
| Aug 26, 2025 | 1,296.50 | 1,304.50 | 1,292.50 | 1,301.50 | 1,288.53 | 0.39% | 1,676,100 |
| Aug 25, 2025 | 1,305.00 | 1,308.00 | 1,296.50 | 1,296.50 | 1,283.58 | -0.27% | 1,536,200 |
| Aug 22, 2025 | 1,294.00 | 1,300.00 | 1,286.50 | 1,300.00 | 1,287.04 | 1.40% | 1,320,200 |
| Aug 21, 2025 | 1,294.00 | 1,294.00 | 1,282.00 | 1,282.00 | 1,269.22 | -0.97% | 1,460,900 |
| Aug 20, 2025 | 1,300.00 | 1,303.50 | 1,288.50 | 1,294.50 | 1,281.60 | 0.27% | 1,421,400 |
| Aug 19, 2025 | 1,300.50 | 1,303.00 | 1,289.00 | 1,291.00 | 1,278.13 | -0.77% | 1,363,300 |
| Aug 18, 2025 | 1,270.00 | 1,310.50 | 1,269.00 | 1,301.00 | 1,288.03 | 2.60% | 2,689,500 |
| Aug 15, 2025 | 1,258.50 | 1,269.00 | 1,252.00 | 1,268.00 | 1,255.36 | 1.52% | 1,412,500 |
| Aug 14, 2025 | 1,253.00 | 1,259.50 | 1,246.50 | 1,249.00 | 1,236.55 | -0.20% | 1,474,100 |
| Aug 13, 2025 | 1,250.00 | 1,254.50 | 1,245.00 | 1,251.50 | 1,239.03 | 0.20% | 2,079,000 |
| Aug 12, 2025 | 1,234.50 | 1,257.00 | 1,234.00 | 1,249.00 | 1,236.55 | 1.17% | 2,306,800 |
| Aug 8, 2025 | 1,227.00 | 1,242.00 | 1,226.00 | 1,234.50 | 1,222.20 | 1.02% | 1,812,400 |
| Aug 7, 2025 | 1,221.00 | 1,231.50 | 1,221.00 | 1,222.00 | 1,209.82 | 0.37% | 1,091,600 |
| Aug 6, 2025 | 1,215.00 | 1,222.50 | 1,212.00 | 1,217.50 | 1,205.37 | 0.45% | 1,475,700 |
| Aug 5, 2025 | 1,203.50 | 1,212.00 | 1,194.50 | 1,212.00 | 1,199.92 | 0.79% | 1,505,300 |
| Aug 4, 2025 | 1,174.00 | 1,204.00 | 1,170.00 | 1,202.50 | 1,190.52 | 0.92% | 2,002,100 |
| Aug 1, 2025 | 1,170.00 | 1,192.50 | 1,168.50 | 1,191.50 | 1,179.63 | 2.14% | 1,362,200 |
| Jul 31, 2025 | 1,170.00 | 1,170.50 | 1,161.00 | 1,166.50 | 1,154.88 | -0.34% | 1,458,000 |
| Jul 30, 2025 | 1,159.00 | 1,170.50 | 1,155.50 | 1,170.50 | 1,158.84 | 0.99% | 1,186,800 |
| Jul 29, 2025 | 1,161.50 | 1,167.00 | 1,152.50 | 1,159.00 | 1,147.45 | -1.11% | 1,241,200 |
| Jul 28, 2025 | 1,175.00 | 1,184.50 | 1,171.00 | 1,172.00 | 1,160.32 | 0.09% | 1,062,500 |
| Jul 25, 2025 | 1,180.50 | 1,184.00 | 1,168.50 | 1,171.00 | 1,159.33 | -0.76% | 1,533,200 |
| Jul 24, 2025 | 1,174.00 | 1,181.00 | 1,170.50 | 1,180.00 | 1,168.24 | 1.24% | 1,845,700 |
| Jul 23, 2025 | 1,150.00 | 1,172.50 | 1,149.00 | 1,165.50 | 1,153.89 | 2.28% | 2,652,400 |
| Jul 22, 2025 | 1,140.50 | 1,149.00 | 1,136.00 | 1,139.50 | 1,128.14 | -0.13% | 1,640,400 |
| Jul 18, 2025 | 1,136.00 | 1,157.00 | 1,135.00 | 1,141.00 | 1,129.63 | 1.20% | 2,384,900 |
| Jul 17, 2025 | 1,109.00 | 1,128.00 | 1,108.50 | 1,127.50 | 1,116.26 | 1.67% | 1,251,600 |
| Jul 16, 2025 | 1,120.00 | 1,121.00 | 1,104.50 | 1,109.00 | 1,097.95 | -1.47% | 2,036,800 |
| Jul 15, 2025 | 1,129.00 | 1,132.50 | 1,119.00 | 1,125.50 | 1,114.28 | 0.18% | 1,379,300 |