Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Takashimaya Company (8233) Historical Prices

JP:8233 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,142.002,195.002,142.002,157.502,157.50+1.79%1,006,5000.64
Oct 29, 20262,100.002,125.502,100.002,119.502,119.50+0.28%1,697,5001.07
Oct 28, 20262,141.002,145.002,108.002,113.502,113.50+0.24%1,031,3000.65
Oct 27, 20262,130.502,148.002,098.502,108.502,108.50-1.75%1,152,2000.72
Oct 26, 20262,110.002,202.002,095.502,146.002,146.00+3.17%2,239,5001.41
Oct 23, 20262,147.502,151.502,080.002,080.002,080.00-2.14%1,594,8001.01
Oct 22, 20262,094.502,150.502,093.002,125.502,125.50+2.04%1,682,4001.06
Oct 21, 20262,095.002,103.502,070.502,083.002,083.00+0.17%1,063,6000.67
Oct 20, 20262,065.002,088.002,061.002,079.502,079.50+0.27%1,636,5001.01
Oct 19, 20262,163.502,169.502,060.002,074.002,074.00-3.89%2,789,2001.74
Oct 16, 20262,096.002,171.002,052.502,158.002,158.00-1.53%3,958,9002.53
Oct 15, 20262,110.002,206.002,109.002,191.502,191.50+3.86%2,200,8001.44
Oct 14, 20262,140.502,142.002,082.502,110.002,110.00-1.93%1,992,1001.30
Oct 13, 20262,144.002,183.502,144.002,151.502,151.50+0.49%1,613,1001.04
Oct 12, 20262,141.002,175.502,141.002,141.002,141.00+0.00%00.00
Oct 09, 20262,142.002,175.502,141.002,141.002,141.00+0.02%1,686,4001.06
Oct 08, 20262,168.002,178.502,122.002,140.502,140.50-1.54%1,336,4000.84
Oct 07, 20262,143.002,189.002,140.502,174.002,174.00+1.35%1,329,1000.83
Oct 06, 20262,110.502,160.002,109.002,145.002,145.00+2.00%1,435,4000.90
Oct 05, 20262,043.502,118.002,043.502,103.002,103.00+2.96%1,531,8000.95
Oct 02, 20262,071.502,076.502,034.502,042.502,042.50-1.97%1,747,0001.07
Oct 01, 20262,103.002,109.502,076.002,083.502,083.50-1.09%1,720,8001.05
Sep 30, 20262,103.502,118.002,071.502,106.502,106.50+0.10%1,941,4001.18
Sep 29, 20262,125.002,129.502,087.002,104.502,104.50-0.82%1,327,8000.80
Sep 28, 20262,134.002,150.502,122.002,122.002,122.00-0.61%1,420,3000.84
Sep 25, 20262,132.002,148.002,120.002,135.002,135.00+0.68%1,841,1001.08
Sep 24, 20262,124.502,143.002,117.502,120.502,120.50+0.17%1,198,6000.69
Sep 23, 20262,117.002,154.502,100.502,117.002,117.00+0.00%00.00
Sep 22, 20262,117.002,154.502,100.502,117.002,117.00+0.00%00.00
Sep 21, 20262,117.002,154.502,100.502,117.002,117.00+0.00%00.00
Sep 18, 20262,150.502,154.502,100.502,117.002,117.00-1.10%1,483,0000.77
Sep 17, 20262,112.002,160.002,112.002,140.502,140.50+1.37%1,333,7000.69
Sep 16, 20262,102.002,137.502,100.502,111.502,111.50+0.40%1,371,9000.70
Sep 15, 20262,100.002,134.002,081.002,103.002,103.00+0.24%1,265,5000.64
Sep 14, 20262,127.502,127.502,085.502,098.002,098.00-0.07%1,216,8000.61
Sep 11, 20262,082.502,124.002,082.502,099.502,099.50-0.90%2,187,5001.09
Sep 10, 20262,081.502,129.502,069.502,118.502,118.50+0.83%1,724,0000.85
Sep 09, 20262,100.002,129.502,093.002,101.002,101.00-0.76%2,141,6001.05
Sep 08, 20262,185.002,193.502,113.002,117.002,117.00-2.93%2,290,4001.12
Sep 07, 20262,224.002,234.002,170.002,181.002,181.00-2.07%2,469,1001.22
Sep 04, 20262,217.502,253.002,175.002,227.002,227.00-0.45%1,671,8000.83
Sep 03, 20262,270.002,280.502,227.502,237.002,237.00-0.95%2,018,5001.01
Sep 02, 20262,314.002,324.002,247.502,258.502,258.50-2.67%1,953,7000.99
Sep 01, 20262,322.002,359.502,311.002,320.502,320.50-0.98%1,527,0000.78
Aug 31, 20262,396.502,402.502,331.002,343.502,343.50-2.37%1,870,4000.95
Aug 28, 20262,400.002,411.502,373.502,400.502,400.50-1.78%2,034,8001.03
Aug 27, 20262,490.502,523.502,446.502,464.002,444.00-1.46%3,356,8001.73
Aug 26, 20262,432.502,504.002,430.002,500.502,480.20+2.23%2,191,0001.13
Aug 25, 20262,400.002,451.502,395.502,446.002,426.15+2.64%2,054,3991.07
Aug 24, 20262,378.502,397.002,350.002,383.002,363.66+0.00%1,405,4000.73