Skip to main content
logo
Tokyo Tatemono Co., Ltd. (TYO:8804)
Japan flag Japan · Delayed Price · Currency is JPY
4,128.00
-203.00 (-4.69%)
Feb 13, 2026, 3:30 PM JST

Tokyo Tatemono Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20253,522.003,523.003,484.003,500.003,446.56-0.14%768,700
Dec 16, 20253,516.003,550.003,494.003,505.003,451.48-1.30%759,900
Dec 15, 20253,511.003,572.003,477.003,551.003,496.780.85%768,900
Dec 12, 20253,480.003,547.003,410.003,521.003,467.243.19%1,140,500
Dec 11, 20253,453.003,465.003,409.003,412.003,359.900.09%649,600
Dec 10, 20253,380.003,438.003,369.003,409.003,356.950.68%827,200
Dec 9, 20253,401.003,416.003,341.003,386.003,334.30-1.20%875,600
Dec 8, 20253,369.003,448.003,349.003,427.003,374.672.97%842,600
Dec 5, 20253,367.003,385.003,323.003,328.003,277.18-1.60%582,900
Dec 4, 20253,371.003,418.003,360.003,382.003,330.360.24%645,100
Dec 3, 20253,314.003,374.003,310.003,374.003,322.481.87%821,800
Dec 2, 20253,323.003,335.003,285.003,312.003,261.43-0.45%724,800
Dec 1, 20253,412.003,419.003,312.003,327.003,276.20-3.57%1,051,500
Nov 28, 20253,439.003,460.003,421.003,450.003,397.32-0.09%699,500