Tokyo Tatemono Co., Ltd. (TYO:8804)
Japan · Delayed Price · Currency is JPY 3,216.00
+7.00 (0.22%)
Oct 19, 2026, 3:30 PM JST
Tokyo Tatemono Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3,209.00 | 3,233.00 | 3,197.00 | 3,216.00 | - | 0.88% | 746,700 |
| Oct 16, 2026 | 3,207.00 | 3,235.00 | 3,185.00 | 3,188.00 | - | 0.73% | 264,000 |
| Oct 15, 2026 | 3,162.00 | 3,174.00 | 3,130.00 | 3,165.00 | 3,165.00 | 0.09% | 1,138,300 |
| Oct 14, 2026 | 3,200.00 | 3,210.00 | 3,155.00 | 3,162.00 | 3,162.00 | -1.28% | 784,200 |
| Oct 13, 2026 | 3,169.00 | 3,217.00 | 3,166.00 | 3,203.00 | 3,203.00 | 0.88% | 710,300 |
| Oct 9, 2026 | 3,162.00 | 3,191.00 | 3,157.00 | 3,175.00 | 3,175.00 | 0.57% | 869,100 |
| Oct 8, 2026 | 3,196.00 | 3,205.00 | 3,138.00 | 3,157.00 | 3,157.00 | -1.13% | 783,200 |
| Oct 7, 2026 | 3,198.00 | 3,245.00 | 3,190.00 | 3,193.00 | 3,193.00 | 0.09% | 943,200 |
| Oct 6, 2026 | 3,201.00 | 3,216.00 | 3,181.00 | 3,190.00 | 3,190.00 | 0.31% | 783,600 |
| Oct 5, 2026 | 3,211.00 | 3,218.00 | 3,180.00 | 3,180.00 | 3,180.00 | -0.97% | 1,167,600 |
| Oct 2, 2026 | 3,243.00 | 3,261.00 | 3,211.00 | 3,211.00 | 3,211.00 | -1.35% | 1,702,800 |
| Oct 1, 2026 | 3,264.00 | 3,280.00 | 3,233.00 | 3,255.00 | 3,255.00 | -0.73% | 774,600 |
| Sep 30, 2026 | 3,258.00 | 3,295.00 | 3,226.00 | 3,279.00 | 3,279.00 | 1.11% | 1,130,800 |
| Sep 29, 2026 | 3,273.00 | 3,290.00 | 3,243.00 | 3,243.00 | 3,243.00 | -1.73% | 1,020,300 |
| Sep 28, 2026 | 3,330.00 | 3,339.00 | 3,291.00 | 3,300.00 | 3,300.00 | -0.60% | 753,900 |
| Sep 25, 2026 | 3,295.00 | 3,320.00 | 3,284.00 | 3,320.00 | 3,320.00 | 0.82% | 1,058,800 |
| Sep 24, 2026 | 3,230.00 | 3,335.00 | 3,223.00 | 3,293.00 | 3,293.00 | 1.76% | 1,491,600 |
| Sep 18, 2026 | 3,346.00 | 3,355.00 | 3,236.00 | 3,236.00 | 3,236.00 | -2.44% | 2,536,500 |
| Sep 17, 2026 | 3,315.00 | 3,343.00 | 3,282.00 | 3,317.00 | 3,317.00 | 1.10% | 976,800 |
| Sep 16, 2026 | 3,315.00 | 3,337.00 | 3,281.00 | 3,281.00 | 3,281.00 | -0.06% | 533,200 |
| Sep 15, 2026 | 3,350.00 | 3,363.00 | 3,281.00 | 3,283.00 | 3,283.00 | -1.65% | 453,200 |
| Sep 14, 2026 | 3,338.00 | 3,348.00 | 3,309.00 | 3,338.00 | 3,338.00 | 1.52% | 452,200 |
| Sep 11, 2026 | 3,254.00 | 3,313.00 | 3,254.00 | 3,288.00 | 3,288.00 | -0.51% | 1,126,900 |
| Sep 10, 2026 | 3,321.00 | 3,334.00 | 3,283.00 | 3,305.00 | 3,305.00 | -0.90% | 912,300 |
| Sep 9, 2026 | 3,321.00 | 3,362.00 | 3,311.00 | 3,335.00 | 3,335.00 | -0.27% | 876,700 |
| Sep 8, 2026 | 3,328.00 | 3,373.00 | 3,310.00 | 3,344.00 | 3,344.00 | 0.18% | 572,900 |
| Sep 7, 2026 | 3,401.00 | 3,401.00 | 3,338.00 | 3,338.00 | 3,338.00 | -1.13% | 492,200 |
| Sep 4, 2026 | 3,392.00 | 3,407.00 | 3,365.00 | 3,376.00 | 3,376.00 | -0.47% | 669,200 |
| Sep 3, 2026 | 3,370.00 | 3,421.00 | 3,356.00 | 3,392.00 | 3,392.00 | 0.21% | 882,000 |
| Sep 2, 2026 | 3,411.00 | 3,437.00 | 3,379.00 | 3,385.00 | 3,385.00 | -2.51% | 739,800 |
| Sep 1, 2026 | 3,424.00 | 3,481.00 | 3,413.00 | 3,472.00 | 3,472.00 | 0.78% | 916,800 |
| Aug 31, 2026 | 3,429.00 | 3,464.00 | 3,424.00 | 3,445.00 | 3,445.00 | -0.03% | 675,700 |
| Aug 28, 2026 | 3,420.00 | 3,460.00 | 3,407.00 | 3,446.00 | 3,446.00 | 0.55% | 516,200 |
| Aug 27, 2026 | 3,415.00 | 3,443.00 | 3,401.00 | 3,427.00 | 3,427.00 | 0.06% | 446,500 |
| Aug 26, 2026 | 3,432.00 | 3,465.00 | 3,415.00 | 3,425.00 | 3,425.00 | 0.23% | 461,400 |
| Aug 25, 2026 | 3,450.00 | 3,475.00 | 3,409.00 | 3,417.00 | 3,417.00 | -0.26% | 822,400 |
| Aug 24, 2026 | 3,413.00 | 3,445.00 | 3,397.00 | 3,426.00 | 3,426.00 | 0.44% | 610,300 |
| Aug 21, 2026 | 3,369.00 | 3,417.00 | 3,369.00 | 3,411.00 | 3,411.00 | 0.68% | 745,000 |
| Aug 20, 2026 | 3,398.00 | 3,398.00 | 3,331.00 | 3,388.00 | 3,388.00 | 2.29% | 837,600 |
| Aug 19, 2026 | 3,337.00 | 3,337.00 | 3,275.00 | 3,312.00 | 3,312.00 | -0.75% | 1,052,100 |
| Aug 18, 2026 | 3,350.00 | 3,363.00 | 3,314.00 | 3,337.00 | 3,337.00 | -0.68% | 523,100 |
| Aug 17, 2026 | 3,382.00 | 3,387.00 | 3,346.00 | 3,360.00 | 3,360.00 | -0.68% | 563,100 |
| Aug 14, 2026 | 3,411.00 | 3,415.00 | 3,362.00 | 3,383.00 | 3,383.00 | 0.27% | 831,200 |
| Aug 13, 2026 | 3,411.00 | 3,429.00 | 3,357.00 | 3,374.00 | 3,374.00 | -0.12% | 603,500 |
| Aug 12, 2026 | 3,362.00 | 3,396.00 | 3,321.00 | 3,378.00 | 3,378.00 | 1.14% | 885,600 |
| Aug 10, 2026 | 3,420.00 | 3,435.00 | 3,327.00 | 3,340.00 | 3,340.00 | -2.68% | 1,195,000 |
| Aug 7, 2026 | 3,338.00 | 3,452.00 | 3,325.00 | 3,432.00 | 3,432.00 | 3.75% | 1,385,400 |
| Aug 6, 2026 | 3,302.00 | 3,377.00 | 3,281.00 | 3,308.00 | 3,308.00 | 1.16% | 628,400 |
| Aug 5, 2026 | 3,275.00 | 3,295.00 | 3,252.00 | 3,270.00 | 3,270.00 | 0.77% | 650,400 |
| Aug 4, 2026 | 3,308.00 | 3,315.00 | 3,245.00 | 3,245.00 | 3,245.00 | -1.19% | 777,100 |