Takashimaya Company, Limited 8233
TSE · Japan · Retail Trade
¥2,083.50-23.00 (-1.09%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,083.50 | -1.09% | ¥2,103.00 | ¥2,109.50 | ¥2,076.00 | 1.72M |
| 2026-09-30 | ¥2,106.50 | +0.10% | ¥2,103.50 | ¥2,118.00 | ¥2,071.50 | 1.94M |
| 2026-09-29 | ¥2,104.50 | -0.82% | ¥2,125.00 | ¥2,129.50 | ¥2,087.00 | 1.33M |
| 2026-09-28 | ¥2,122.00 | -0.61% | ¥2,134.00 | ¥2,150.50 | ¥2,122.00 | 1.42M |
| 2026-09-25 | ¥2,135.00 | +0.68% | ¥2,132.00 | ¥2,148.00 | ¥2,120.00 | 1.84M |
| 2026-09-24 | ¥2,120.50 | +0.17% | ¥2,124.50 | ¥2,143.00 | ¥2,117.50 | 1.20M |
| 2026-09-18 | ¥2,117.00 | -1.10% | ¥2,150.50 | ¥2,154.50 | ¥2,100.50 | 1.48M |
| 2026-09-17 | ¥2,140.50 | +1.37% | ¥2,112.00 | ¥2,160.00 | ¥2,112.00 | 1.33M |
| 2026-09-16 | ¥2,111.50 | +0.40% | ¥2,102.00 | ¥2,137.50 | ¥2,100.50 | 1.37M |
| 2026-09-15 | ¥2,103.00 | +0.24% | ¥2,100.00 | ¥2,134.00 | ¥2,081.00 | 1.27M |
| 2026-09-14 | ¥2,098.00 | -0.07% | ¥2,127.50 | ¥2,127.50 | ¥2,085.50 | 1.22M |
| 2026-09-11 | ¥2,099.50 | -0.90% | ¥2,082.50 | ¥2,124.00 | ¥2,082.50 | 2.19M |
| 2026-09-10 | ¥2,118.50 | +0.83% | ¥2,081.50 | ¥2,129.50 | ¥2,069.50 | 1.72M |
| 2026-09-09 | ¥2,101.00 | -0.76% | ¥2,100.00 | ¥2,129.50 | ¥2,093.00 | 2.14M |
| 2026-09-08 | ¥2,117.00 | -2.93% | ¥2,185.00 | ¥2,193.50 | ¥2,113.00 | 2.29M |
| 2026-09-07 | ¥2,181.00 | -2.07% | ¥2,224.00 | ¥2,234.00 | ¥2,170.00 | 2.47M |
| 2026-09-04 | ¥2,227.00 | -0.45% | ¥2,217.50 | ¥2,253.00 | ¥2,175.00 | 1.67M |
| 2026-09-03 | ¥2,237.00 | -0.95% | ¥2,270.00 | ¥2,280.50 | ¥2,227.50 | 2.02M |
| 2026-09-02 | ¥2,258.50 | -2.67% | ¥2,314.00 | ¥2,324.00 | ¥2,247.50 | 1.95M |
| 2026-09-01 | ¥2,320.50 | -0.98% | ¥2,322.00 | ¥2,359.50 | ¥2,311.00 | 1.53M |
| 2026-08-31 | ¥2,343.50 | -2.37% | ¥2,396.50 | ¥2,402.50 | ¥2,331.00 | 1.87M |
| 2026-08-28 | ¥2,400.50 | -2.58% | ¥2,400.00 | ¥2,411.50 | ¥2,373.50 | 2.03M |
| 2026-08-27 | ¥2,464.00 | -1.46% | ¥2,490.50 | ¥2,523.50 | ¥2,446.50 | 3.36M |
| 2026-08-26 | ¥2,500.50 | +2.23% | ¥2,432.50 | ¥2,504.00 | ¥2,430.00 | 2.19M |
| 2026-08-25 | ¥2,446.00 | +2.64% | ¥2,400.00 | ¥2,451.50 | ¥2,395.50 | 2.05M |
| 2026-08-24 | ¥2,383.00 | 0.00% | ¥2,378.50 | ¥2,397.00 | ¥2,350.00 | 1.41M |
| 2026-08-21 | ¥2,383.00 | +1.19% | ¥2,320.00 | ¥2,397.50 | ¥2,320.00 | 1.54M |
| 2026-08-20 | ¥2,355.00 | +3.74% | ¥2,300.00 | ¥2,359.50 | ¥2,290.00 | 1.34M |
| 2026-08-19 | ¥2,270.00 | +0.20% | ¥2,245.50 | ¥2,273.50 | ¥2,240.00 | 1.20M |
| 2026-08-18 | ¥2,265.50 | +0.91% | ¥2,237.00 | ¥2,266.50 | ¥2,227.50 | 1.17M |
| 2026-08-17 | ¥2,245.00 | -2.39% | ¥2,305.00 | ¥2,305.00 | ¥2,241.00 | 1.62M |
| 2026-08-14 | ¥2,300.00 | -1.12% | ¥2,345.00 | ¥2,345.00 | ¥2,286.00 | 1.72M |
| 2026-08-13 | ¥2,326.00 | +2.31% | ¥2,278.00 | ¥2,361.00 | ¥2,273.50 | 1.84M |
| 2026-08-12 | ¥2,273.50 | -1.32% | ¥2,315.50 | ¥2,319.00 | ¥2,259.00 | 1.44M |
| 2026-08-10 | ¥2,304.00 | +0.20% | ¥2,321.00 | ¥2,346.50 | ¥2,300.50 | 1.03M |
| 2026-08-07 | ¥2,299.50 | -0.07% | ¥2,310.00 | ¥2,317.50 | ¥2,283.50 | 1.32M |
| 2026-08-06 | ¥2,301.00 | +2.49% | ¥2,266.50 | ¥2,312.00 | ¥2,266.50 | 1.11M |
| 2026-08-05 | ¥2,245.00 | +0.34% | ¥2,285.00 | ¥2,293.00 | ¥2,240.00 | 1.27M |
| 2026-08-04 | ¥2,237.50 | +1.11% | ¥2,233.50 | ¥2,259.00 | ¥2,208.50 | 1.53M |
| 2026-08-03 | ¥2,213.00 | -2.75% | ¥2,284.00 | ¥2,295.00 | ¥2,213.00 | 2.55M |
| 2026-07-31 | ¥2,275.50 | -0.74% | ¥2,283.00 | ¥2,295.00 | ¥2,250.50 | 1.35M |
| 2026-07-30 | ¥2,292.50 | -3.58% | ¥2,335.00 | ¥2,363.00 | ¥2,285.50 | 1.52M |
| 2026-07-29 | ¥2,377.50 | +2.59% | ¥2,355.00 | ¥2,377.50 | ¥2,323.00 | 1.59M |
| 2026-07-28 | ¥2,317.50 | -0.24% | ¥2,337.50 | ¥2,345.00 | ¥2,258.00 | 1.52M |
| 2026-07-27 | ¥2,323.00 | +3.89% | ¥2,269.00 | ¥2,335.50 | ¥2,263.00 | 1.71M |
| 2026-07-24 | ¥2,236.00 | -0.84% | ¥2,212.00 | ¥2,249.50 | ¥2,192.00 | 2.04M |
| 2026-07-23 | ¥2,255.00 | -6.14% | ¥2,390.00 | ¥2,395.50 | ¥2,218.00 | 2.62M |
| 2026-07-22 | ¥2,402.50 | -4.91% | ¥2,487.50 | ¥2,497.00 | ¥2,383.00 | 2.02M |
| 2026-07-21 | ¥2,526.50 | +1.85% | ¥2,480.00 | ¥2,541.00 | ¥2,450.00 | 1.69M |
| 2026-07-17 | ¥2,480.50 | -0.52% | ¥2,493.50 | ¥2,527.00 | ¥2,456.50 | 2.32M |
| 2026-07-16 | ¥2,493.50 | +4.33% | ¥2,395.00 | ¥2,518.00 | ¥2,391.00 | 2.85M |
| 2026-07-15 | ¥2,390.00 | +1.12% | ¥2,377.00 | ¥2,402.50 | ¥2,350.50 | 1.73M |
| 2026-07-14 | ¥2,363.50 | +2.65% | ¥2,314.50 | ¥2,375.00 | ¥2,288.00 | 1.92M |
| 2026-07-13 | ¥2,302.50 | +0.50% | ¥2,308.00 | ¥2,332.50 | ¥2,251.50 | 1.47M |
| 2026-07-10 | ¥2,291.00 | -0.48% | ¥2,302.00 | ¥2,314.00 | ¥2,251.50 | 1.68M |
| 2026-07-09 | ¥2,302.00 | -0.95% | ¥2,325.00 | ¥2,334.50 | ¥2,286.50 | 1.85M |
| 2026-07-08 | ¥2,324.00 | +2.70% | ¥2,272.50 | ¥2,347.50 | ¥2,265.00 | 2.60M |
| 2026-07-07 | ¥2,263.00 | +0.47% | ¥2,240.00 | ¥2,297.00 | ¥2,212.00 | 2.51M |
| 2026-07-06 | ¥2,252.50 | -3.57% | ¥2,331.50 | ¥2,346.50 | ¥2,220.00 | 2.32M |
| 2026-07-03 | ¥2,336.00 | -1.68% | ¥2,419.50 | ¥2,432.50 | ¥2,318.00 | 1.97M |
| 2026-07-02 | ¥2,376.00 | -2.82% | ¥2,480.00 | ¥2,495.00 | ¥2,367.00 | 2.39M |
| 2026-07-01 | ¥2,445.00 | -2.34% | ¥2,416.50 | ¥2,527.00 | ¥2,395.50 | 3.33M |
| 2026-06-30 | ¥2,503.50 | -0.83% | ¥2,503.50 | ¥2,523.00 | ¥2,468.00 | 3.20M |
| 2026-06-29 | ¥2,524.50 | -1.73% | ¥2,579.00 | ¥2,602.00 | ¥2,502.50 | 3.00M |
| 2026-06-26 | ¥2,569.00 | -1.27% | ¥2,608.00 | ¥2,608.50 | ¥2,507.00 | 3.14M |
| 2026-06-25 | ¥2,602.00 | +7.65% | ¥2,453.50 | ¥2,604.50 | ¥2,447.00 | 4.25M |
| 2026-06-24 | ¥2,417.00 | +2.07% | ¥2,382.00 | ¥2,464.00 | ¥2,368.00 | 2.88M |
| 2026-06-23 | ¥2,368.00 | +0.38% | ¥2,359.50 | ¥2,410.00 | ¥2,344.50 | 2.83M |
| 2026-06-22 | ¥2,359.00 | +4.33% | ¥2,294.50 | ¥2,359.50 | ¥2,281.50 | 2.42M |
| 2026-06-19 | ¥2,261.00 | -0.37% | ¥2,272.00 | ¥2,307.50 | ¥2,215.50 | 3.00M |
| 2026-06-18 | ¥2,269.50 | +2.28% | ¥2,226.50 | ¥2,270.00 | ¥2,209.00 | 2.56M |
| 2026-06-17 | ¥2,219.00 | +1.88% | ¥2,200.00 | ¥2,228.00 | ¥2,181.00 | 2.43M |
| 2026-06-16 | ¥2,178.00 | +0.83% | ¥2,175.00 | ¥2,185.50 | ¥2,159.50 | 2.20M |
| 2026-06-15 | ¥2,160.00 | +1.46% | ¥2,142.50 | ¥2,218.00 | ¥2,132.50 | 2.83M |
| 2026-06-12 | ¥2,129.00 | +3.50% | ¥2,092.50 | ¥2,131.00 | ¥2,068.50 | 3.19M |
| 2026-06-11 | ¥2,057.00 | +2.14% | ¥2,076.00 | ¥2,145.50 | ¥2,032.50 | 2.29M |
| 2026-06-10 | ¥2,014.00 | +1.10% | ¥2,002.50 | ¥2,040.00 | ¥1,994.00 | 1.35M |
| 2026-06-09 | ¥1,992.00 | +1.66% | ¥1,974.50 | ¥2,004.00 | ¥1,965.00 | 848.60K |
| 2026-06-08 | ¥1,959.50 | -2.22% | ¥2,014.00 | ¥2,022.50 | ¥1,939.50 | 1.19M |
| 2026-06-05 | ¥2,004.00 | +0.10% | ¥2,015.00 | ¥2,031.00 | ¥1,996.00 | 912.10K |
| 2026-06-04 | ¥2,002.00 | -1.16% | ¥2,008.50 | ¥2,025.00 | ¥1,989.00 | 881.90K |
| 2026-06-03 | ¥2,025.50 | -1.98% | ¥2,069.00 | ¥2,082.50 | ¥2,016.50 | 1.85M |
| 2026-06-02 | ¥2,066.50 | +4.55% | ¥1,953.50 | ¥2,066.50 | ¥1,940.00 | 2.65M |
| 2026-06-01 | ¥1,976.50 | -0.83% | ¥1,993.00 | ¥1,993.50 | ¥1,948.50 | 1.12M |
| 2026-05-29 | ¥1,993.00 | +0.30% | ¥1,974.00 | ¥2,010.00 | ¥1,971.50 | 1.79M |
| 2026-05-28 | ¥1,987.00 | +0.03% | ¥1,999.00 | ¥2,006.00 | ¥1,980.50 | 1.01M |
| 2026-05-27 | ¥1,986.50 | +1.59% | ¥1,956.00 | ¥1,990.00 | ¥1,950.00 | 1.14M |
| 2026-05-26 | ¥1,955.50 | +0.20% | ¥1,959.00 | ¥1,976.50 | ¥1,943.50 | 1.03M |
| 2026-05-25 | ¥1,951.50 | -1.79% | ¥1,978.00 | ¥1,985.50 | ¥1,940.00 | 1.19M |
| 2026-05-22 | ¥1,987.00 | +0.61% | ¥1,970.00 | ¥1,988.50 | ¥1,962.00 | 920.00K |