Skip to main content
logo
Tokyo Tatemono Co., Ltd. (TYO:8804)
Japan flag Japan · Delayed Price · Currency is JPY
3,353.00
+41.00 (1.24%)
Aug 20, 2026, 11:15 AM JST

Tokyo Tatemono Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20263,398.003,398.003,334.003,339.00-0.82%85,400
Aug 19, 20263,337.003,337.003,275.003,312.003,312.00-0.75%1,052,100
Aug 18, 20263,350.003,363.003,314.003,337.003,337.00-0.68%523,100
Aug 17, 20263,382.003,387.003,346.003,360.003,360.00-0.68%563,100
Aug 14, 20263,411.003,415.003,362.003,383.003,383.000.27%831,200
Aug 13, 20263,411.003,429.003,357.003,374.003,374.00-0.12%603,500
Aug 12, 20263,362.003,396.003,321.003,378.003,378.001.14%885,600
Aug 10, 20263,420.003,435.003,327.003,340.003,340.00-2.68%1,195,000
Aug 7, 20263,338.003,452.003,325.003,432.003,432.003.75%1,385,400
Aug 6, 20263,302.003,377.003,281.003,308.003,308.001.16%628,400
Aug 5, 20263,275.003,295.003,252.003,270.003,270.000.77%650,400
Aug 4, 20263,308.003,315.003,245.003,245.003,245.00-1.19%777,100
Aug 3, 20263,340.003,360.003,246.003,284.003,284.00-3.04%995,000
Jul 31, 20263,439.003,451.003,367.003,387.003,387.00-3.09%1,091,900
Jul 30, 20263,458.003,501.003,442.003,495.003,495.00-0.94%2,146,800
Jul 29, 20263,512.003,528.003,469.003,528.003,528.001.06%1,003,100
Jul 28, 20263,542.003,542.003,467.003,491.003,491.00-0.82%695,400
Jul 27, 20263,459.003,536.003,427.003,520.003,520.002.71%870,900
Jul 24, 20263,401.003,450.003,392.003,427.003,427.00-0.75%657,700
Jul 23, 20263,424.003,467.003,419.003,453.003,453.00-0.89%710,100
Jul 22, 20263,449.003,528.003,438.003,484.003,484.00-0.99%1,130,100
Jul 21, 20263,433.003,522.003,429.003,519.003,519.003.23%1,228,800
Jul 17, 20263,435.003,470.003,382.003,409.003,409.00-0.99%981,100
Jul 16, 20263,430.003,485.003,411.003,443.003,443.000.38%954,900
Jul 15, 20263,422.003,450.003,412.003,430.003,430.000.15%610,500
Jul 14, 20263,300.003,436.003,298.003,425.003,425.002.39%982,100
Jul 13, 20263,386.003,386.003,306.003,345.003,345.00-0.09%843,800
Jul 10, 20263,356.003,390.003,326.003,348.003,348.00-0.36%1,167,600
Jul 9, 20263,334.003,387.003,312.003,360.003,360.00-1.29%1,034,400
Jul 8, 20263,441.003,465.003,397.003,404.003,404.00-0.53%1,325,000
Jul 7, 20263,426.003,451.003,391.003,422.003,422.000.68%1,158,800
Jul 6, 20263,326.003,425.003,318.003,399.003,399.002.56%1,089,500
Jul 3, 20263,329.003,350.003,293.003,314.003,314.001.31%1,500,900
Jul 2, 20263,256.003,295.003,227.003,271.003,271.001.18%1,077,900
Jul 1, 20263,300.003,302.003,223.003,233.003,233.00-1.91%691,300
Jun 30, 20263,350.003,357.003,283.003,296.003,296.00-0.96%826,100
Jun 29, 20263,312.003,344.003,298.003,328.003,328.002.18%1,231,600
Jun 26, 20263,285.003,339.003,259.003,318.003,257.000.82%1,219,000
Jun 25, 20263,336.003,336.003,269.003,291.003,230.501.51%820,500
Jun 24, 20263,274.003,288.003,242.003,242.003,182.40-0.12%906,600
Jun 23, 20263,269.003,298.003,246.003,246.003,186.32-1.87%835,200
Jun 22, 20263,298.003,330.003,256.003,308.003,247.18-1.43%750,700
Jun 19, 20263,249.003,356.003,247.003,356.003,294.300.96%2,748,300
Jun 18, 20263,341.003,356.003,278.003,324.003,262.89-0.33%832,500
Jun 17, 20263,374.003,405.003,311.003,335.003,273.69-0.03%973,100
Jun 16, 20263,404.003,448.003,314.003,336.003,274.67-1.04%1,311,600
Jun 15, 20263,365.003,430.003,333.003,371.003,309.031.87%1,059,100
Jun 12, 20263,307.003,344.003,285.003,309.003,248.171.57%1,253,000
Jun 11, 20263,330.003,340.003,231.003,258.003,198.10-2.22%1,682,600
Jun 10, 20263,314.003,332.003,281.003,332.003,270.742.71%1,564,700