|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2,275.50 JPY | -0.74% |
|
+1.77% | +38.62% |
| Jul. 23 | Tech-Sector Recovery Lifts Asian Stock Markets | MT |
| Jul. 23 | Japan's Nikkei ends higher as chip shares gain, BOJ's rate hike prospects weigh | RE |
Quotes 5-day view: Takashimaya Company, Limited
Delayed Quote Japan Exchange
| 2026-07-27 | 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-31 | |
|---|---|---|---|---|---|
| Last | ¥2,323.00 | ¥2,317.50 | ¥2,377.50 | ¥2,292.50 | ¥2,275.50 |
| Volume | 1,709,000 | 1,521,300 | 1,586,600 | 1,517,200 | 1,346,600 |
| Change | +3.89% | -0.24% | +2.59% | -3.58% | -0.74% |
| Opening | ¥2,269.00 | ¥2,337.50 | ¥2,355.00 | ¥2,335.00 | ¥2,283.00 |
| High | ¥2,335.50 | ¥2,345.00 | ¥2,377.50 | ¥2,363.00 | ¥2,295.00 |
| Low | ¥2,263.00 | ¥2,258.00 | ¥2,323.00 | ¥2,285.50 | ¥2,250.50 |
Performance
| 1 day | -0.74% | ||
| 1 week | +1.77% | ||
| 1 month | -9.11% | ||
| 3 months | +22.14% | ||
| 6 months | +17.90% | ||
| Current year | +38.62% | ||
| 1 year | +95.07% | ||
| 3 years | +120.28% | ||
| 5 years | +303.10% | ||
| 10 years | +190.61% |
Volumes
marketsDaily volume
1,346,600
Estimated daily volume
1,346,600
Avg. Volume 20 sessions
1,880,864
Daily volume ratio
0.72
Avg. Volume 20 sessions JPY
4,279,906,032
Avg. Volume 20 sessions USD
27,173,123.4
Record volume 1
23,516,000
Record volume 2
21,454,600
Record volume 3
19,149,200
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
666,775,431,645
Market Cap (USD)
4,184,161,547
Net sales (JPY)
492,370,000,000
Net sales (USD)
3,089,729,350
Number of employees
6,518
Sales / Employee (JPY)
75,540,043
Sales / Employee (USD)
474,030
Free-Float
85.17 %
Free-Float capitalization (JPY)
591,498,612,648
Free-Float capitalization (USD)
3,711,783,057
Average Daily Capital Traded
0.64%
Indicators
Moving average 5 days
2,317.2
Moving average 20 days
2,345.25
Moving average 50 days
2,236.84
Moving average 100 days
2,071.98
Price spread / (MMA5)
+1.83%
Price spread / (MMA20)
+3.07%
Price spread / (MMA50)
-1.70%
Price spread / (MMA100)
-8.94%
RSI 9 days
44.58
RSI 14 days
47.79
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.74% | +1.77% | +95.07% | +120.28% | 4.18B | |
| +0.18% | +3.92% | -10.21% | +156.50% | 16.78B | |
| -2.32% | +3.57% | +26.00% | +71.51% | 9.19B | |
| -0.29% | +2.89% | +10.25% | +12.97% | 7.69B | |
| -0.44% | +6.16% | +96.52% | +49.61% | 6.53B | |
| -0.73% | -0.87% | -23.25% | - | 5.25B | |
| +0.85% | +3.35% | -22.27% | +22.50% | 4.75B | |
| -0.43% | +1.50% | +45.62% | +115.58% | 4.57B | |
| -0.40% | +4.90% | -15.17% | +30.16% | 4.3B | |
| -0.69% | +6.47% | -31.97% | -38.12% | 3.9B | |
| Average | -0.50% | +3.34% | +17.06% | +60.11% | 6.71B | |
| Weighted average by Cap. | -0.49% | +3.69% | +14.37% | +77.98% |
Historical Quotes: Takashimaya Company, Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4d3b7f4b21d08f089.sA1xSOQ09NmCkzzumpU4Qh__Xt8qpwTMFT7wLAHKR4g.gVIZHdMDop_O5Xa49vtfE1uKFo9oz1GrZVnDdm6ff8bSPz8_vES3kfvccQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 am | 2,275.50 | 317,000 | 1,346,600 |
| 02:24:57 am | 2,271.00 | 200 | 1,029,600 |
| 02:24:54 am | 2,271.00 | 100 | 1,029,400 |
| 02:24:54 am | 2,273.00 | 100 | 1,029,300 |
| 02:24:54 am | 2,272.50 | 100 | 1,029,200 |
| 02:24:50 am | 2,271.00 | 200 | 1,029,100 |
| 02:24:48 am | 2,271.50 | 200 | 1,028,900 |
| 02:24:41 am | 2,272.00 | 100 | 1,028,700 |
| 02:24:30 am | 2,273.00 | 100 | 1,028,600 |
| 02:24:30 am | 2,271.50 | 100 | 1,028,500 |
Course Extremes
| 1 week | 2,250.5 |  | 2,377.5 |
| 1 month | 2,192 | | 2,541 |
| Current year | 1,642.5 | | 2,608.5 |
| 1 year | 1,170 | | 2,608.5 |
| 3 years | 937.5 | | 2,608.5 |
| 5 years | 488.5 | | 2,608.5 |
| 10 years | 349.5 | | 2,608.5 |
Monthly variations
Annual variations
| 2026 | +38.62% | ||
| 2025 | +29.87% | ||
| 2024 | +31.56% | ||
| 2023 | +4.26% | ||
| 2022 | +72.24% | ||
| 2021 | +20.90% | ||
| 2020 | -27.93% | ||
| 2019 | -12.54% | ||
| 2018 | -40.81% | ||
| 2017 | +23.03% | ||
| 2016 | -11.88% | ||
| 2015 | +13.13% | ||
| 2014 | -7.64% | ||
| 2013 | +70.80% | ||
| 2012 | +10.05% | ||
| 2011 | -19.97% | ||
| 2010 | +17.57% | ||
| 2009 | -12.17% | ||
| 2008 | -50.07% | ||
| 2007 | -19.74% | ||
| 2006 | -10.72% | ||
| 2005 | +91.08% | ||
| 2004 | +28.89% | ||
| 2003 | +64.52% | ||
| 2002 | -39.84% | ||
| 2001 | -0.51% | ||
| 2000 | +10.37% | ||
| 1999 | -25.97% | ||
| 1998 | +20.38% | ||
| 1997 | -43.17% | ||
| 1996 | -15.76% | ||
| 1995 | +10.00% | ||
| 1994 | +35.14% | ||
| 1993 | +27.59% | ||
| 1992 | -50.29% |
- Stock Market
- Stocks
- 8233 Stock
- Quotes Takashimaya Company, Limited
Select your edition
All financial news and data tailored to specific country editions
