Skip to main content
logo
Tokyo Tatemono Co., Ltd. (TYO:8804)
Japan flag Japan · Delayed Price · Currency is JPY
2,937.00
-28.50 (-0.96%)
Oct 24, 2025, 3:30 PM JST

Tokyo Tatemono Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,953.502,966.502,927.002,937.002,937.00-0.96%671,700
Oct 23, 20252,950.002,988.502,946.502,965.502,965.501.18%734,600
Oct 22, 20252,919.502,945.502,916.002,931.002,931.000.62%465,900
Oct 21, 20252,935.002,941.002,913.002,913.002,913.00-0.17%568,100
Oct 20, 20252,920.002,941.002,899.002,918.002,918.001.39%665,400
Oct 17, 20252,885.002,905.002,877.502,878.002,878.00-1.47%832,400
Oct 16, 20252,914.002,928.502,895.002,921.002,921.001.60%777,800
Oct 15, 20252,878.002,879.502,848.502,875.002,875.000.72%693,200
Oct 14, 20252,865.002,897.002,827.002,854.502,854.50-1.57%776,600
Oct 10, 20252,961.502,968.502,887.502,900.002,900.00-2.72%953,000
Oct 9, 20253,001.003,023.002,981.002,981.002,981.00-0.52%834,300
Oct 8, 20253,053.003,074.002,996.502,996.502,996.50-0.65%836,600
Oct 7, 20253,020.003,074.003,007.003,016.003,016.000.03%1,382,100
Oct 6, 20253,008.003,036.002,978.503,015.003,015.005.38%1,149,300
Oct 3, 20252,835.002,869.502,835.002,861.002,861.000.77%798,300
Oct 2, 20252,876.502,885.502,817.502,839.002,839.00-2.20%960,900
Oct 1, 20252,949.502,952.502,861.002,903.002,903.00-2.11%887,800
Sep 30, 20252,967.502,979.502,941.002,965.502,965.50-0.07%926,200
Sep 29, 20253,024.003,049.002,964.502,967.502,967.50-1.48%998,200
Sep 26, 20252,944.003,019.002,930.503,012.003,012.003.29%1,318,200
Sep 25, 20252,930.002,938.002,904.002,916.002,916.000.59%764,800
Sep 24, 20252,913.002,913.002,856.002,899.002,899.000.36%642,400
Sep 22, 20252,913.002,921.502,886.002,888.502,888.50-0.02%510,700
Sep 19, 20252,935.502,935.502,870.002,889.002,889.00-0.69%1,028,200
Sep 18, 20252,915.502,936.002,884.002,909.002,909.000.95%579,800
Sep 17, 20252,888.002,909.502,876.502,881.502,881.50-0.35%579,800
Sep 16, 20252,913.002,937.502,887.002,891.502,891.50-0.48%741,500
Sep 12, 20252,913.002,950.002,895.502,905.502,905.501.18%735,000
Sep 11, 20252,882.502,888.002,848.002,871.502,871.50-1.09%735,000
Sep 10, 20252,895.002,911.002,877.002,903.002,903.00-0.07%517,100
Sep 9, 20252,880.002,940.002,863.002,905.002,905.001.31%744,000
Sep 8, 20252,840.002,899.002,828.002,867.502,867.501.59%630,000
Sep 5, 20252,831.502,858.002,819.002,822.502,822.50-0.32%513,500
Sep 4, 20252,807.002,831.502,782.002,831.502,831.500.87%555,800
Sep 3, 20252,829.502,836.502,790.502,807.002,807.00-1.06%690,700
Sep 2, 20252,804.002,841.002,797.002,837.002,837.001.23%392,800
Sep 1, 20252,786.502,815.502,767.002,802.502,802.500.43%431,300
Aug 29, 20252,802.002,817.502,790.502,790.502,790.50-1.33%647,500
Aug 28, 20252,809.502,845.002,803.002,828.002,828.000.77%630,900
Aug 27, 20252,799.502,811.002,791.002,806.502,806.50-0.18%483,900
Aug 26, 20252,825.002,829.002,796.502,811.502,811.50-1.18%714,100
Aug 25, 20252,881.502,881.502,825.002,845.002,845.00-0.45%446,800
Aug 22, 20252,851.002,861.002,827.502,858.002,858.000.23%432,300
Aug 21, 20252,868.002,880.002,819.002,851.502,851.50-0.99%893,200
Aug 20, 20252,868.002,899.002,860.502,880.002,880.000.88%781,100
Aug 19, 20252,793.502,902.502,792.502,855.002,855.002.42%945,000
Aug 18, 20252,768.002,809.502,761.002,787.502,787.500.34%505,900
Aug 15, 20252,776.502,788.002,755.502,778.002,778.000.87%408,700
Aug 14, 20252,755.502,767.502,736.002,754.002,754.00-0.69%493,000
Aug 13, 20252,790.002,805.502,768.502,773.002,773.00-0.07%722,500