Tokyo Tatemono Co., Ltd. (TYO:8804)
Japan · Delayed Price · Currency is JPY 3,348.00
+4.00 (0.12%)
Sep 9, 2026, 12:30 PM JST
Tokyo Tatemono Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 3,321.00 | 3,361.00 | 3,311.00 | 3,347.00 | - | 0.09% | 617,800 |
| 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 |
| Aug 3, 2026 | 3,340.00 | 3,360.00 | 3,246.00 | 3,284.00 | 3,284.00 | -3.04% | 995,000 |
| Jul 31, 2026 | 3,439.00 | 3,451.00 | 3,367.00 | 3,387.00 | 3,387.00 | -3.09% | 1,091,900 |
| Jul 30, 2026 | 3,458.00 | 3,501.00 | 3,442.00 | 3,495.00 | 3,495.00 | -0.94% | 2,146,800 |
| Jul 29, 2026 | 3,512.00 | 3,528.00 | 3,469.00 | 3,528.00 | 3,528.00 | 1.06% | 1,003,100 |
| Jul 28, 2026 | 3,542.00 | 3,542.00 | 3,467.00 | 3,491.00 | 3,491.00 | -0.82% | 695,400 |
| Jul 27, 2026 | 3,459.00 | 3,536.00 | 3,427.00 | 3,520.00 | 3,520.00 | 2.71% | 870,900 |
| Jul 24, 2026 | 3,401.00 | 3,450.00 | 3,392.00 | 3,427.00 | 3,427.00 | -0.75% | 657,700 |
| Jul 23, 2026 | 3,424.00 | 3,467.00 | 3,419.00 | 3,453.00 | 3,453.00 | -0.89% | 710,100 |
| Jul 22, 2026 | 3,449.00 | 3,528.00 | 3,438.00 | 3,484.00 | 3,484.00 | -0.99% | 1,130,100 |
| Jul 21, 2026 | 3,433.00 | 3,522.00 | 3,429.00 | 3,519.00 | 3,519.00 | 3.23% | 1,228,800 |
| Jul 17, 2026 | 3,435.00 | 3,470.00 | 3,382.00 | 3,409.00 | 3,409.00 | -0.99% | 981,100 |
| Jul 16, 2026 | 3,430.00 | 3,485.00 | 3,411.00 | 3,443.00 | 3,443.00 | 0.38% | 954,900 |
| Jul 15, 2026 | 3,422.00 | 3,450.00 | 3,412.00 | 3,430.00 | 3,430.00 | 0.15% | 610,500 |
| Jul 14, 2026 | 3,300.00 | 3,436.00 | 3,298.00 | 3,425.00 | 3,425.00 | 2.39% | 982,100 |
| Jul 13, 2026 | 3,386.00 | 3,386.00 | 3,306.00 | 3,345.00 | 3,345.00 | -0.09% | 843,800 |
| Jul 10, 2026 | 3,356.00 | 3,390.00 | 3,326.00 | 3,348.00 | 3,348.00 | -0.36% | 1,167,600 |
| Jul 9, 2026 | 3,334.00 | 3,387.00 | 3,312.00 | 3,360.00 | 3,360.00 | -1.29% | 1,034,400 |
| Jul 8, 2026 | 3,441.00 | 3,465.00 | 3,397.00 | 3,404.00 | 3,404.00 | -0.53% | 1,325,000 |
| Jul 7, 2026 | 3,426.00 | 3,451.00 | 3,391.00 | 3,422.00 | 3,422.00 | 0.68% | 1,158,800 |
| Jul 6, 2026 | 3,326.00 | 3,425.00 | 3,318.00 | 3,399.00 | 3,399.00 | 2.56% | 1,089,500 |
| Jul 3, 2026 | 3,329.00 | 3,350.00 | 3,293.00 | 3,314.00 | 3,314.00 | 1.31% | 1,500,900 |
| Jul 2, 2026 | 3,256.00 | 3,295.00 | 3,227.00 | 3,271.00 | 3,271.00 | 1.18% | 1,077,900 |
| Jul 1, 2026 | 3,300.00 | 3,302.00 | 3,223.00 | 3,233.00 | 3,233.00 | -1.91% | 691,300 |
| Jun 30, 2026 | 3,350.00 | 3,357.00 | 3,283.00 | 3,296.00 | 3,296.00 | -0.96% | 826,100 |