Skip to main content
logo
Tokyo Tatemono Co., Ltd. (TYO:8804)
Japan flag Japan · Delayed Price · Currency is JPY
3,116.00
-15.00 (-0.48%)
May 28, 2026, 3:30 PM JST

Tokyo Tatemono Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,132.003,141.003,094.003,120.00--0.35%354,600
May 27, 20263,173.003,189.003,096.003,131.003,131.00-2.55%952,100
May 26, 20263,205.003,274.003,160.003,213.003,213.000.53%1,068,900
May 25, 20263,164.003,203.003,150.003,196.003,196.002.14%779,400
May 22, 20263,169.003,191.003,103.003,129.003,129.00-1.79%904,900
May 21, 20263,194.003,237.003,163.003,186.003,186.001.98%959,700
May 20, 20263,158.003,174.003,097.003,124.003,124.00-1.23%1,147,400
May 19, 20263,138.003,172.003,122.003,163.003,163.001.87%1,057,600
May 18, 20263,254.003,270.003,105.003,105.003,105.00-5.85%1,439,400
May 15, 20263,345.003,350.003,268.003,298.003,298.00-1.41%1,260,500
May 14, 20263,385.003,385.003,216.003,345.003,345.00-6.41%2,529,900
May 13, 20263,524.003,577.003,521.003,574.003,574.001.56%736,800
May 12, 20263,500.003,544.003,488.003,519.003,519.000.86%924,900
May 11, 20263,470.003,513.003,470.003,489.003,489.000.40%951,100
May 8, 20263,470.003,499.003,440.003,475.003,475.00-1.14%1,531,000
May 7, 20263,534.003,580.003,491.003,515.003,515.00-1.24%2,025,400
May 1, 20263,573.003,606.003,533.003,559.003,559.00-1.11%543,600
Apr 30, 20263,595.003,605.003,556.003,599.003,599.00-1.37%991,400
Apr 28, 20263,599.003,666.003,579.003,649.003,649.002.41%926,800
Apr 27, 20263,531.003,593.003,523.003,563.003,563.00-0.11%1,283,900
Apr 24, 20263,572.003,605.003,532.003,567.003,567.00-0.92%991,200
Apr 23, 20263,605.003,628.003,574.003,600.003,600.00-0.22%1,648,700
Apr 22, 20263,681.003,687.003,602.003,608.003,608.00-2.85%1,091,100
Apr 21, 20263,722.003,741.003,701.003,714.003,714.00-0.11%553,800
Apr 20, 20263,690.003,725.003,665.003,718.003,718.002.28%657,500
Apr 17, 20263,664.003,689.003,619.003,635.003,635.00-1.44%745,200
Apr 16, 20263,681.003,688.003,645.003,688.003,688.00-0.43%1,449,100
Apr 15, 20263,741.003,777.003,700.003,704.003,704.00-0.46%886,900
Apr 14, 20263,719.003,733.003,693.003,721.003,721.000.68%702,300
Apr 13, 20263,725.003,746.003,667.003,696.003,696.00-1.78%713,800
Apr 10, 20263,778.003,792.003,748.003,763.003,763.00-0.58%521,500
Apr 9, 20263,919.003,922.003,785.003,785.003,785.00-2.45%773,200
Apr 8, 20263,879.003,883.003,807.003,880.003,880.005.21%906,200
Apr 7, 20263,697.003,720.003,652.003,688.003,688.000.74%540,700
Apr 6, 20263,719.003,728.003,661.003,661.003,661.00-1.00%612,500
Apr 3, 20263,715.003,737.003,684.003,698.003,698.000.43%455,800
Apr 2, 20263,772.003,812.003,658.003,682.003,682.00-0.54%601,700
Apr 1, 20263,698.003,705.003,642.003,702.003,702.003.21%691,400
Mar 31, 20263,620.003,649.003,568.003,587.003,587.00-0.58%705,900
Mar 30, 20263,569.003,626.003,462.003,608.003,608.00-2.72%1,028,500
Mar 27, 20263,737.003,756.003,698.003,709.003,709.00-1.64%812,200
Mar 26, 20263,750.003,779.003,731.003,771.003,771.000.48%652,100
Mar 25, 20263,774.003,786.003,746.003,753.003,753.001.90%583,700
Mar 24, 20263,646.003,683.003,631.003,683.003,683.003.05%627,200
Mar 23, 20263,676.003,692.003,555.003,574.003,574.00-6.24%775,400
Mar 19, 20263,831.003,870.003,791.003,812.003,812.00-3.30%1,185,500
Mar 18, 20263,911.003,942.003,880.003,942.003,942.002.63%608,900
Mar 17, 20263,820.003,869.003,812.003,841.003,841.000.87%381,100
Mar 16, 20263,789.003,840.003,779.003,808.003,808.000.34%478,600
Mar 13, 20263,766.003,856.003,766.003,795.003,795.00-1.68%989,300