Canada markets closed

Takashimaya Company, Limited (8233.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,254.00-0.50 (-0.04%)
At close: 03:15PM JST
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20241,253.001,260.001,245.501,254.001,254.002,192,900
Oct 17, 2024------
Oct 16, 20241,225.001,245.001,203.001,242.001,242.006,786,400
Oct 15, 20241,235.001,264.001,226.501,259.501,259.506,113,900
Oct 11, 20241,210.501,222.501,199.001,221.501,221.502,150,500
Oct 10, 20241,216.001,225.501,209.001,216.501,216.502,416,600
Oct 09, 20241,225.001,230.001,201.001,210.501,210.502,870,700
Oct 08, 20241,217.001,219.501,197.001,200.001,200.002,735,900
Oct 07, 20241,223.001,234.001,217.001,232.001,232.004,068,300
Oct 04, 20241,174.001,191.001,170.001,184.001,184.002,261,500
Oct 03, 20241,179.501,179.501,158.501,170.001,170.003,114,300
Oct 02, 20241,150.001,162.501,145.001,151.001,151.002,561,600
Oct 01, 20241,157.501,169.001,146.001,163.001,163.002,693,100
Sept 30, 20241,151.001,163.001,125.001,143.001,143.004,991,100
Sept 27, 20241,193.001,220.001,185.001,216.001,216.003,701,400
Sept 26, 20241,164.001,180.501,160.501,180.501,180.504,128,800
Sept 25, 20241,162.001,166.501,149.001,151.501,151.504,851,500
Sept 24, 20241,138.001,156.001,132.001,132.001,132.003,420,600
Sept 20, 20241,124.501,128.001,111.501,118.001,118.002,381,300
Sept 19, 20241,110.001,117.001,104.501,111.501,111.501,751,300
Sept 18, 20241,110.001,113.001,083.001,091.001,091.001,691,200
Sept 17, 20241,130.001,133.501,085.501,101.501,101.501,956,500
Sept 13, 20241,101.501,125.001,096.501,120.501,120.502,629,900
Sept 12, 20241,112.001,113.001,092.501,106.001,106.001,866,000
Sept 11, 20241,110.501,111.001,086.001,094.001,094.002,692,200
Sept 10, 20241,119.001,124.001,097.501,103.001,103.002,715,500
Sept 09, 20241,094.501,117.001,079.501,115.501,115.502,720,100
Sept 06, 20241,114.001,121.501,107.001,120.001,120.002,123,900
Sept 05, 20241,081.001,109.501,075.501,106.501,106.502,864,600
Sept 04, 20241,110.001,111.501,088.001,095.501,095.503,565,000
Sept 03, 20241,151.001,156.501,132.501,133.501,133.501,950,600
Sept 02, 20241,139.501,161.501,135.501,146.501,146.503,130,300
Aug 30, 20241,112.501,125.001,111.001,115.501,115.503,007,000
Aug 29, 20241,136.501,137.001,108.501,112.001,112.004,398,600
Aug 29, 202420 Dividend
Aug 29, 20242:1 Stock Split
Aug 28, 20241,162.001,162.251,136.251,140.751,120.755,826,400
Aug 27, 20241,159.501,167.501,154.251,167.501,147.032,269,600
Aug 26, 20241,155.001,163.001,141.001,158.251,137.943,771,400
Aug 23, 20241,172.501,180.751,167.251,173.751,153.171,824,800
Aug 22, 20241,182.751,185.501,159.001,168.251,147.772,585,800
Aug 21, 20241,175.001,180.001,165.501,180.001,159.312,551,200
Aug 20, 20241,180.001,201.751,171.501,190.001,169.142,946,000
Aug 19, 20241,185.001,188.751,159.001,167.251,146.792,955,200
Aug 16, 20241,214.251,214.501,168.501,183.501,162.755,030,200
Aug 15, 20241,130.001,176.751,127.751,164.251,143.843,630,600
Aug 14, 20241,123.251,149.751,117.501,134.001,114.123,484,000
Aug 13, 20241,134.501,143.251,117.501,128.751,108.964,588,000
Aug 09, 20241,147.001,154.251,107.501,123.251,103.565,343,400
Aug 08, 20241,152.501,173.501,130.501,144.251,124.193,473,800
Aug 07, 20241,125.001,200.501,120.501,162.501,142.125,600,600
Aug 06, 20241,138.001,180.251,108.251,139.501,119.527,325,400
Aug 05, 20241,165.001,169.001,017.501,026.251,008.2612,353,800
Aug 02, 20241,255.751,256.751,205.251,214.001,192.728,807,400
Aug 01, 20241,373.501,373.501,259.501,288.251,265.669,386,200
Jul 31, 20241,382.501,410.251,370.751,406.501,381.842,602,600
Jul 30, 20241,405.001,406.751,385.751,402.001,377.421,650,600
Jul 29, 20241,386.751,412.251,380.001,399.501,374.962,068,800
Jul 26, 20241,375.001,389.001,364.001,368.501,344.512,908,800
Jul 25, 20241,410.001,411.251,358.501,362.751,338.865,393,600
Jul 24, 20241,455.501,465.501,428.001,431.751,406.652,008,000
Jul 23, 20241,474.001,482.501,456.251,460.251,434.651,942,600
Jul 22, 20241,470.001,483.001,465.001,475.251,449.391,860,200
Jul 19, 20241,435.001,465.001,424.501,460.001,434.403,110,000
Jul 18, 20241,464.001,468.751,424.251,427.251,402.233,729,800
Jul 17, 20241,478.501,487.251,468.001,483.501,457.492,470,800
Jul 16, 20241,472.501,485.751,465.251,466.501,440.793,150,000
Jul 12, 20241,508.501,513.001,466.251,474.751,448.896,839,400
Jul 11, 20241,524.001,538.501,516.001,531.501,504.652,830,400
Jul 10, 20241,505.001,537.501,495.501,527.001,500.232,857,400
Jul 09, 20241,497.501,524.001,495.251,505.001,478.613,697,200
Jul 08, 20241,483.751,502.501,481.251,484.751,458.722,749,200
Jul 05, 20241,471.751,507.501,464.001,476.751,450.864,556,800
Jul 04, 20241,474.501,479.751,445.501,465.001,439.323,839,800
Jul 03, 20241,463.251,482.751,443.001,469.251,443.493,909,200
Jul 02, 20241,499.751,515.501,459.251,474.001,448.1610,490,600
Jul 01, 20241,453.751,504.001,448.501,503.501,477.1413,405,600
Jun 28, 20241,343.751,368.501,340.001,353.751,330.023,789,600
Jun 27, 20241,333.001,345.251,325.501,343.751,320.191,924,400
Jun 26, 20241,322.751,353.001,319.001,333.001,309.632,648,600
Jun 25, 20241,311.751,325.251,302.751,319.001,295.871,728,400
Jun 24, 20241,293.501,299.501,277.001,297.501,274.751,720,400
Jun 21, 20241,280.001,295.501,280.001,289.751,267.141,603,000
Jun 20, 20241,284.751,288.001,270.501,277.251,254.861,632,200
Jun 19, 20241,290.001,309.001,277.751,277.751,255.351,976,200
Jun 18, 20241,317.501,317.501,286.501,290.001,267.382,023,800
Jun 17, 20241,350.001,353.251,297.751,301.001,278.193,974,800
Jun 14, 20241,330.001,374.001,330.001,368.001,344.024,045,600
Jun 13, 20241,342.501,346.501,322.501,326.251,303.002,178,200
Jun 12, 20241,360.501,372.501,339.001,343.001,319.452,323,200
Jun 11, 20241,369.001,380.251,358.251,360.001,336.162,416,200
Jun 10, 20241,362.501,370.251,345.251,366.501,342.542,622,800
Jun 07, 20241,326.001,350.001,323.251,346.501,322.893,396,000
Jun 06, 20241,308.001,320.751,305.501,320.251,297.101,875,400
Jun 05, 20241,325.751,333.501,298.251,307.251,284.333,066,800
Jun 04, 20241,317.501,338.001,313.001,336.251,312.823,025,400
Jun 03, 20241,305.501,334.751,300.751,323.251,300.052,579,800
May 31, 20241,289.501,315.001,283.501,302.751,279.914,689,000
May 30, 20241,225.001,280.751,220.501,280.751,258.306,914,800
May 29, 20241,216.501,237.501,211.001,223.751,202.292,235,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...