Skip to main content
logo
Tokyo Tatemono Co., Ltd. (TYO:8804)
Japan flag Japan · Delayed Price · Currency is JPY
4,102.00
+115.00 (2.88%)
At close: Mar 5, 2026

Tokyo Tatemono Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20264,186.004,221.004,140.004,148.00-4.04%499,200
Mar 4, 20264,025.004,076.003,937.003,987.003,987.00-4.27%1,086,300
Mar 3, 20264,227.004,284.004,153.004,165.004,165.00-3.07%800,600
Mar 2, 20264,234.004,304.004,214.004,297.004,297.00-1.76%937,900
Feb 27, 20264,313.004,374.004,252.004,374.004,374.002.36%1,337,000
Feb 26, 20264,325.004,339.004,256.004,273.004,273.000.16%798,900
Feb 25, 20264,191.004,293.004,160.004,266.004,266.003.52%1,077,700
Feb 24, 20264,114.004,148.004,071.004,121.004,121.00-0.58%720,100
Feb 20, 20264,080.004,158.004,060.004,145.004,145.00-0.12%764,900
Feb 19, 20264,060.004,151.004,016.004,150.004,150.001.67%753,400
Feb 18, 20264,096.004,155.004,082.004,082.004,082.000.57%618,400
Feb 17, 20264,067.004,088.004,024.004,059.004,059.00-0.25%624,200
Feb 16, 20264,172.004,191.004,062.004,069.004,069.00-1.43%972,100
Feb 13, 20264,191.004,331.004,113.004,128.004,128.00-4.69%1,949,200
Feb 12, 20264,129.004,341.004,114.004,331.004,331.004.46%2,060,100
Feb 10, 20264,026.004,146.003,975.004,146.004,146.004.80%984,200
Feb 9, 20263,989.004,070.003,955.003,956.003,956.003.32%1,130,400
Feb 6, 20263,811.003,855.003,800.003,829.003,829.000.18%574,900
Feb 5, 20263,826.003,863.003,805.003,822.003,822.001.51%603,100
Feb 4, 20263,697.003,774.003,662.003,765.003,765.001.32%690,600
Feb 3, 20263,640.003,734.003,630.003,716.003,716.002.94%736,200
Feb 2, 20263,689.003,703.003,603.003,610.003,610.00-0.52%584,900
Jan 30, 20263,615.003,648.003,585.003,629.003,629.001.37%880,200
Jan 29, 20263,567.003,588.003,501.003,580.003,580.00-0.36%1,141,100
Jan 28, 20263,585.003,620.003,576.003,593.003,593.00-0.88%712,100
Jan 27, 20263,609.003,644.003,570.003,625.003,625.00-0.08%668,700
Jan 26, 20263,603.003,650.003,579.003,628.003,628.00-0.60%864,300
Jan 23, 20263,671.003,729.003,650.003,650.003,650.00-0.95%703,200
Jan 22, 20263,680.003,700.003,649.003,685.003,685.001.63%908,900
Jan 21, 20263,611.003,634.003,582.003,626.003,626.00-2.03%1,213,300
Jan 20, 20263,719.003,737.003,673.003,701.003,701.00-0.56%925,000
Jan 19, 20263,731.003,745.003,695.003,722.003,722.00-0.96%796,500
Jan 16, 20263,711.003,762.003,711.003,758.003,758.00-0.45%610,900
Jan 15, 20263,738.003,775.003,726.003,775.003,775.001.32%456,200
Jan 14, 20263,760.003,777.003,714.003,726.003,726.000.51%582,600
Jan 13, 20263,728.003,753.003,680.003,707.003,707.001.42%1,057,200
Jan 9, 20263,655.003,675.003,616.003,655.003,655.000.03%588,100
Jan 8, 20263,655.003,684.003,642.003,654.003,654.000.77%570,700
Jan 7, 20263,595.003,648.003,588.003,626.003,626.00-0.44%657,700
Jan 6, 20263,622.003,642.003,574.003,642.003,642.003.20%825,700
Jan 5, 20263,552.003,580.003,509.003,529.003,529.00-0.48%685,800
Dec 30, 20253,542.003,576.003,541.003,546.003,546.00-0.45%549,500
Dec 29, 20253,550.003,579.003,537.003,562.003,562.00-1.11%570,400
Dec 26, 20253,641.003,655.003,582.003,602.003,547.00-0.55%569,900
Dec 25, 20253,648.003,648.003,598.003,622.003,566.690.08%291,200
Dec 24, 20253,600.003,637.003,591.003,619.003,563.740.50%732,200
Dec 23, 20253,575.003,608.003,573.003,601.003,546.020.59%444,200
Dec 22, 20253,584.003,607.003,565.003,580.003,525.340.14%766,000
Dec 19, 20253,540.003,610.003,533.003,575.003,520.411.16%1,509,400
Dec 18, 20253,528.003,534.003,484.003,534.003,480.040.97%1,526,800