Singapore markets close in 7 hours 57 minutes

Takashimaya Company, Limited (8233.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,719.50+32.00 (+1.19%)
As of 09:43AM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20242,687.502,719.502,680.002,719.502,719.50305,600
27 Jun 20242,666.002,690.502,651.002,687.502,687.50962,200
26 Jun 20242,645.502,706.002,638.002,666.002,666.001,324,300
25 Jun 20242,623.502,650.502,605.502,638.002,638.00864,200
24 Jun 20242,587.002,599.002,554.002,595.002,595.00860,200
21 Jun 20242,560.002,591.002,560.002,579.502,579.50801,500
20 Jun 20242,569.502,576.002,541.002,554.502,554.50816,100
19 Jun 20242,580.002,618.002,555.502,555.502,555.50988,100
18 Jun 20242,635.002,635.002,573.002,580.002,580.001,011,900
17 Jun 20242,700.002,706.502,595.502,602.002,602.001,987,400
14 Jun 20242,660.002,748.002,660.002,736.002,736.002,022,800
13 Jun 20242,685.002,693.002,645.002,652.502,652.501,089,100
12 Jun 20242,721.002,745.002,678.002,686.002,686.001,161,600
11 Jun 20242,738.002,760.502,716.502,720.002,720.001,208,100
10 Jun 20242,725.002,740.502,690.502,733.002,733.001,311,400
07 Jun 20242,652.002,700.002,646.502,693.002,693.001,698,000
06 Jun 20242,616.002,641.502,611.002,640.502,640.50937,700
05 Jun 20242,651.502,667.002,596.502,614.502,614.501,533,400
04 Jun 20242,635.002,676.002,626.002,672.502,672.501,512,700
03 Jun 20242,611.002,669.502,601.502,646.502,646.501,289,900
31 May 20242,579.002,630.002,567.002,605.502,605.502,344,500
30 May 20242,450.002,561.502,441.002,561.502,561.503,457,400
29 May 20242,433.002,475.002,422.002,447.502,447.501,117,500
28 May 20242,444.502,452.502,420.002,420.502,420.50925,500
27 May 20242,454.502,454.502,421.002,445.002,445.00687,000
24 May 20242,417.502,442.002,409.502,429.502,429.50656,900
23 May 20242,451.002,458.502,425.502,430.502,430.501,014,600
22 May 20242,443.002,475.502,430.002,450.502,450.501,357,500
21 May 20242,401.002,444.502,395.002,442.502,442.501,356,600
20 May 20242,380.002,405.002,372.002,403.002,403.001,136,100
17 May 20242,295.002,389.502,291.002,380.002,380.001,557,100
16 May 20242,307.002,325.502,290.002,314.502,314.50711,600
15 May 20242,360.002,372.002,324.502,330.002,330.001,574,400
14 May 20242,300.002,327.002,283.502,327.002,327.00758,800
13 May 20242,300.002,300.002,277.502,293.002,293.00688,100
10 May 20242,314.502,338.502,308.002,311.502,311.50869,800
09 May 20242,300.002,337.502,292.502,312.002,312.001,432,500
08 May 20242,325.502,334.502,308.002,318.502,318.501,204,900
07 May 20242,299.002,341.502,299.002,332.002,332.001,627,700
02 May 20242,264.002,308.002,245.002,291.502,291.501,594,500
01 May 20242,235.002,246.002,223.502,237.002,237.00800,400
30 Apr 20242,236.002,254.502,217.002,235.002,235.001,345,100
26 Apr 20242,193.502,217.502,167.002,217.502,217.501,593,500
25 Apr 20242,245.002,248.502,188.002,188.002,188.001,381,200
24 Apr 20242,264.002,274.502,242.502,260.002,260.001,132,200
23 Apr 20242,300.002,304.002,262.502,263.002,263.001,199,500
22 Apr 20242,249.002,262.002,233.002,262.002,262.00942,500
19 Apr 20242,243.502,267.002,204.502,218.502,218.501,635,000
18 Apr 20242,235.002,281.502,232.002,243.502,243.502,236,100
17 Apr 20242,286.002,296.002,223.502,228.502,228.501,841,500
16 Apr 20242,321.002,340.002,256.502,256.502,256.502,981,800
15 Apr 20242,384.002,415.002,305.002,354.502,354.506,742,200
12 Apr 20242,490.002,543.502,471.002,522.502,522.501,868,900
11 Apr 20242,448.002,478.002,412.502,465.002,465.00940,500
10 Apr 20242,439.002,479.002,428.002,458.002,458.00993,900
09 Apr 20242,410.002,434.502,406.002,430.502,430.50758,100
08 Apr 20242,409.502,422.502,388.502,407.502,407.50910,700
05 Apr 20242,395.002,411.502,376.502,388.002,388.00862,400
04 Apr 20242,430.002,437.002,394.502,422.002,422.001,040,000
03 Apr 20242,374.502,428.502,361.002,404.002,404.001,377,600
02 Apr 20242,425.002,457.002,375.502,386.502,386.501,187,000
01 Apr 20242,445.002,456.002,375.002,400.002,400.00761,100
29 Mar 20242,428.002,461.002,419.502,447.502,447.50509,300
28 Mar 20242,440.502,463.002,401.502,410.002,410.00699,400
27 Mar 20242,408.002,449.002,399.502,440.002,440.001,012,100
26 Mar 20242,436.502,443.002,382.002,384.002,384.00853,800
25 Mar 20242,440.002,457.502,415.002,417.002,417.00971,400
22 Mar 20242,414.002,433.502,397.502,422.502,422.501,172,600
21 Mar 20242,350.502,407.002,347.002,396.502,396.501,336,700
19 Mar 20242,311.502,357.502,309.502,346.002,346.00978,900
18 Mar 20242,306.002,328.502,282.502,328.502,328.501,194,400
15 Mar 20242,219.502,308.002,215.002,298.502,298.501,792,100
14 Mar 20242,188.502,222.002,185.002,219.502,219.50614,000
13 Mar 20242,194.002,229.502,164.002,188.502,188.501,105,600
12 Mar 20242,197.002,206.002,169.502,188.502,188.50931,800
11 Mar 20242,225.002,225.502,152.502,182.502,182.501,204,300
08 Mar 20242,256.502,264.502,228.502,241.002,241.00911,000
07 Mar 20242,285.002,290.502,251.502,270.002,270.00713,800
06 Mar 20242,265.002,292.002,262.002,276.002,276.001,195,900
05 Mar 20242,258.502,273.502,230.002,262.002,262.00686,300
04 Mar 20242,242.502,286.502,233.502,275.002,275.001,734,400
01 Mar 20242,234.502,247.502,221.502,231.002,231.00786,700
29 Feb 20242,222.002,263.502,206.002,254.002,254.00990,000
28 Feb 20242,237.002,242.002,208.002,223.002,223.001,211,100
28 Feb 202420 Dividend
27 Feb 20242,265.002,267.002,234.002,257.502,237.501,683,800
26 Feb 20242,278.002,288.502,248.002,269.002,248.901,439,900
22 Feb 20242,289.002,291.002,264.502,268.002,247.911,034,400
21 Feb 20242,284.002,291.502,271.502,284.502,264.26784,100
20 Feb 20242,305.002,313.502,274.502,284.002,263.77987,800
19 Feb 20242,230.502,309.002,228.502,293.502,273.181,711,400
16 Feb 20242,192.002,234.502,192.002,213.502,193.89954,700
15 Feb 20242,203.002,205.502,167.502,185.002,165.64958,800
14 Feb 20242,234.002,238.002,189.502,189.502,170.101,127,700
13 Feb 20242,210.002,226.502,196.002,220.002,200.33870,900
09 Feb 20242,199.502,234.502,185.002,209.002,189.431,122,700
08 Feb 20242,201.502,208.502,178.002,199.502,180.01968,700
07 Feb 20242,204.002,223.002,190.502,202.002,182.491,193,300
06 Feb 20242,172.002,208.502,167.002,185.502,166.141,531,200
05 Feb 20242,156.502,190.002,143.502,174.502,155.241,778,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...