Skip to main content
logo
Tokyo Tatemono Co., Ltd. (TYO:8804)
Japan flag Japan · Delayed Price · Currency is JPY
3,243.00
-57.00 (-1.73%)
Sep 29, 2026, 3:30 PM JST

Tokyo Tatemono Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20263,273.003,290.003,243.003,243.003,243.00-1.73%1,020,300
Sep 28, 20263,330.003,339.003,291.003,300.003,300.00-0.60%753,900
Sep 25, 20263,295.003,320.003,284.003,320.003,320.000.82%1,058,800
Sep 24, 20263,230.003,335.003,223.003,293.003,293.001.76%1,491,600
Sep 18, 20263,346.003,355.003,236.003,236.003,236.00-2.44%2,536,500
Sep 17, 20263,315.003,343.003,282.003,317.003,317.001.10%976,800
Sep 16, 20263,315.003,337.003,281.003,281.003,281.00-0.06%533,200
Sep 15, 20263,350.003,363.003,281.003,283.003,283.00-1.65%453,200
Sep 14, 20263,338.003,348.003,309.003,338.003,338.001.52%452,200
Sep 11, 20263,254.003,313.003,254.003,288.003,288.00-0.51%1,126,900
Sep 10, 20263,321.003,334.003,283.003,305.003,305.00-0.90%912,300
Sep 9, 20263,321.003,362.003,311.003,335.003,335.00-0.27%876,700
Sep 8, 20263,328.003,373.003,310.003,344.003,344.000.18%572,900
Sep 7, 20263,401.003,401.003,338.003,338.003,338.00-1.13%492,200
Sep 4, 20263,392.003,407.003,365.003,376.003,376.00-0.47%669,200
Sep 3, 20263,370.003,421.003,356.003,392.003,392.000.21%882,000
Sep 2, 20263,411.003,437.003,379.003,385.003,385.00-2.51%739,800
Sep 1, 20263,424.003,481.003,413.003,472.003,472.000.78%916,800
Aug 31, 20263,429.003,464.003,424.003,445.003,445.00-0.03%675,700
Aug 28, 20263,420.003,460.003,407.003,446.003,446.000.55%516,200
Aug 27, 20263,415.003,443.003,401.003,427.003,427.000.06%446,500
Aug 26, 20263,432.003,465.003,415.003,425.003,425.000.23%461,400
Aug 25, 20263,450.003,475.003,409.003,417.003,417.00-0.26%822,400
Aug 24, 20263,413.003,445.003,397.003,426.003,426.000.44%610,300
Aug 21, 20263,369.003,417.003,369.003,411.003,411.000.68%745,000
Aug 20, 20263,398.003,398.003,331.003,388.003,388.002.29%837,600
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