Skip to main content
logo
Tokyo Tatemono Co., Ltd. (TYO:8804)
Japan flag Japan · Delayed Price · Currency is JPY
3,515.00
-44.00 (-1.24%)
May 7, 2026, 3:30 PM JST

Tokyo Tatemono Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20263,907.003,927.003,835.003,860.003,860.00-4.38%822,800
Mar 11, 20264,101.004,131.003,994.004,037.004,037.000.15%875,500
Mar 10, 20264,034.004,100.004,014.004,031.004,031.001.69%673,900
Mar 9, 20263,888.003,966.003,854.003,964.003,964.00-3.88%955,200
Mar 6, 20264,099.004,139.004,050.004,124.004,124.000.54%557,800
Mar 5, 20264,186.004,221.004,080.004,102.004,102.002.88%1,177,600
Mar 4, 20264,025.004,076.003,937.003,987.003,987.00-4.27%1,086,300
Mar 3, 20264,227.004,284.004,153.004,165.004,165.00-3.07%800,600
Mar 2, 20264,234.004,304.004,214.004,297.004,297.00-1.76%937,900
Feb 27, 20264,313.004,374.004,252.004,374.004,374.002.36%1,337,000
Feb 26, 20264,325.004,339.004,256.004,273.004,273.000.16%798,900
Feb 25, 20264,191.004,293.004,160.004,266.004,266.003.52%1,077,700
Feb 24, 20264,114.004,148.004,071.004,121.004,121.00-0.58%720,100
Feb 20, 20264,080.004,158.004,060.004,145.004,145.00-0.12%764,900
Feb 19, 20264,060.004,151.004,016.004,150.004,150.001.67%753,400