Quotes 5-day view: Takashimaya Company, Limited

Delayed Quote Japan Exchange
Takashimaya Company, Limited(8233) : Historical Chart (5-day)
  26/06/2026 29/06/2026 30/06/2026 01/07/2026 02/07/2026
Last JPY 2,569.00 JPY 2,524.50 JPY 2,503.50 JPY 2,445.00 JPY 2,406.50
Volume 3,141,700 3,002,000 3,197,300 3,329,300 533,900
Change -1.27% -1.73% -0.83% -2.34% -1.57%
Opening JPY 2,608.00 JPY 2,579.00 JPY 2,503.50 JPY 2,416.50 JPY 2,480.00
High JPY 2,608.50 JPY 2,602.00 JPY 2,523.00 JPY 2,527.00 JPY 2,495.00
Low JPY 2,507.00 JPY 2,502.50 JPY 2,468.00 JPY 2,395.50 JPY 2,400.50

Performance

1 day-2.34%
1 week+1.16%
Current month-2.34%
1 month+23.70%
3 months+26.85%
6 months+48.95%
Current year+48.95%
1 year+122.78%
3 years+142.92%
5 years+298.86%
10 years+236.31%

Volumes

markets
Daily volume
533,900
Estimated daily volume
2,614,438
Avg. Volume 20 sessions
2,903,900
Daily volume ratio
0.9
Avg. Volume 20 sessions JPY
6,988,235,350
Avg. Volume 20 sessions USD
42,977,647.4
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)
732,993,617,015
Market Cap (USD)
4,513,118,432
Net sales (JPY)
492,370,000,000
Net sales (USD)
3,031,573,633
Number of employees
6,518
Sales / Employee (JPY)
75,540,043
Sales / Employee (USD)
465,108
Free-Float
85.16 %
Free-Float capitalization (JPY)
650,143,706,006
Free-Float capitalization (USD)
4,003,002,857
Average Daily Capital Traded
0.95%

Indicators

Moving average 5 days
2,528.8
Moving average 20 days
2,251.65
Moving average 50 days
2,065.42
Moving average 100 days
2,034.55
Price spread / (MMA5)
+5.08%
Price spread / (MMA20)
-6.43%
Price spread / (MMA50)
-14.17%
Price spread / (MMA100)
-15.46%
RSI 9 days
64.13
RSI 14 days
67.36

Change 5-day change 1-year change 3-year change Capi.($)
-1.57%+1.16%+122.78%+142.92% 4.51B
+0.33%+1.36%-19.63%+179.94% 18.5B
+2.04%-7.28%+19.69%+65.26% 8.25B
-0.53%+2.57%+5.37%+7.86% 7.29B
-0.51%-7.54%+90.02%+45.98% 6.19B
-1.01%-1.86%-11.40% - 5.83B
-1.05%+11.40%+71.34%+142.44% 5.5B
-1.67%-0.91%-21.95%+31.70% 4.97B
-1.15%+0.84%-10.47%+37.64% 4.15B
+2.78%+13.28%+304.17%+335.71% 4.27B
Average -0.91%-1.47%+54.99%+109.94% 6.95B
Weighted average by Cap. -0.60%-1.18%+34.89%+116.05%

Historical Quotes: Takashimaya Company, Limited

DateOpeningHighLowCloseVolumeChange

Latest transactions

46aa8707e84d8.7Iw4TK6N-GNs4_1U4_pVllhHZhiAqGs3xvbdPrSyFB8.gfpzCpfAk04gpq8yvIxj8QkAL0n4-jEDpKWyesD-blih_lIOweazUl3Ong
DatePriceVolumeTotal
11:12:16 am 2,406.50100533,900
11:12:16 am 2,407.00100533,800
11:12:08 am 2,407.50100533,700
11:12:00 am 2,407.50100533,600
11:12:00 am 2,406.50100533,500
11:12:00 am 2,407.00300533,400
11:12:00 am 2,407.50200533,100
11:11:56 am 2,408.50100532,900
11:11:53 am 2,407.50200532,800
11:11:32 am 2,406.00100532,600
Chart Takashimaya Company, Limited

Course Extremes

1 week 2,395.5
Extreme 2395.5
2,608.5
1 month 1,939.5
Extreme 1939.5
2,608.5
Current year 1,642.5
Extreme 1642.5
2,608.5
1 year 1,089
Extreme 1089
2,608.5
3 years 937.5
Extreme 937.5
2,608.5
5 years 488.5
Extreme 488.5
2,608.5
10 years 349.5
Extreme 349.5
2,608.5

Monthly variations

Annual variations

2026+48.95%
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%
  1. Stock Market
  2. Stocks
  3. 8233 Stock
  4. Quotes Takashimaya Company, Limited