Skip to main content
Tokyo Tatemono Co., Ltd. (TYO:8804)
Japan flag Japan · Delayed Price · Currency is JPY
3,964.00
-160.00 (-3.88%)
At close: Mar 9, 2026

Tokyo Tatemono Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 18, 20264,096.004,155.004,082.004,082.004,082.000.57%618,400
Feb 17, 20264,067.004,088.004,024.004,059.004,059.00-0.25%624,200
Feb 16, 20264,172.004,191.004,062.004,069.004,069.00-1.43%972,100
Feb 13, 20264,191.004,331.004,113.004,128.004,128.00-4.69%1,949,200
Feb 12, 20264,129.004,341.004,114.004,331.004,331.004.46%2,060,100
Feb 10, 20264,026.004,146.003,975.004,146.004,146.004.80%984,200
Feb 9, 20263,989.004,070.003,955.003,956.003,956.003.32%1,130,400
Feb 6, 20263,811.003,855.003,800.003,829.003,829.000.18%574,900
Feb 5, 20263,826.003,863.003,805.003,822.003,822.001.51%603,100
Feb 4, 20263,697.003,774.003,662.003,765.003,765.001.32%690,600
Feb 3, 20263,640.003,734.003,630.003,716.003,716.002.94%736,200
Feb 2, 20263,689.003,703.003,603.003,610.003,610.00-0.52%584,900
Jan 30, 20263,615.003,648.003,585.003,629.003,629.001.37%880,200
Jan 29, 20263,567.003,588.003,501.003,580.003,580.00-0.36%1,141,100
Jan 28, 20263,585.003,620.003,576.003,593.003,593.00-0.88%712,100
Jan 27, 20263,609.003,644.003,570.003,625.003,625.00-0.08%668,700
Jan 26, 20263,603.003,650.003,579.003,628.003,628.00-0.60%864,300
Jan 23, 20263,671.003,729.003,650.003,650.003,650.00-0.95%703,200
Jan 22, 20263,680.003,700.003,649.003,685.003,685.001.63%908,900
Jan 21, 20263,611.003,634.003,582.003,626.003,626.00-2.03%1,213,300
Jan 20, 20263,719.003,737.003,673.003,701.003,701.00-0.56%925,000
Jan 19, 20263,731.003,745.003,695.003,722.003,722.00-0.96%796,500
Jan 16, 20263,711.003,762.003,711.003,758.003,758.00-0.45%610,900
Jan 15, 20263,738.003,775.003,726.003,775.003,775.001.32%456,200
Jan 14, 20263,760.003,777.003,714.003,726.003,726.000.51%582,600
Jan 13, 20263,728.003,753.003,680.003,707.003,707.001.42%1,057,200
Jan 9, 20263,655.003,675.003,616.003,655.003,655.000.03%588,100
Jan 8, 20263,655.003,684.003,642.003,654.003,654.000.77%570,700
Jan 7, 20263,595.003,648.003,588.003,626.003,626.00-0.44%657,700
Jan 6, 20263,622.003,642.003,574.003,642.003,642.003.20%825,700
Jan 5, 20263,552.003,580.003,509.003,529.003,529.00-0.48%685,800
Dec 30, 20253,542.003,576.003,541.003,546.003,546.00-0.45%549,500
Dec 29, 20253,550.003,579.003,537.003,562.003,562.00-1.11%570,400
Dec 26, 20253,641.003,655.003,582.003,602.003,547.00-0.55%569,900
Dec 25, 20253,648.003,648.003,598.003,622.003,566.690.08%291,200
Dec 24, 20253,600.003,637.003,591.003,619.003,563.740.50%732,200
Dec 23, 20253,575.003,608.003,573.003,601.003,546.020.59%444,200
Dec 22, 20253,584.003,607.003,565.003,580.003,525.340.14%766,000
Dec 19, 20253,540.003,610.003,533.003,575.003,520.411.16%1,509,400
Dec 18, 20253,528.003,534.003,484.003,534.003,480.040.97%1,526,800
Dec 17, 20253,522.003,523.003,484.003,500.003,446.56-0.14%768,700
Dec 16, 20253,516.003,550.003,494.003,505.003,451.48-1.30%759,900
Dec 15, 20253,511.003,572.003,477.003,551.003,496.780.85%768,900
Dec 12, 20253,480.003,547.003,410.003,521.003,467.243.19%1,140,500
Dec 11, 20253,453.003,465.003,409.003,412.003,359.900.09%649,600
Dec 10, 20253,380.003,438.003,369.003,409.003,356.950.68%827,200
Dec 9, 20253,401.003,416.003,341.003,386.003,334.30-1.20%875,600
Dec 8, 20253,369.003,448.003,349.003,427.003,374.672.97%842,600
Dec 5, 20253,367.003,385.003,323.003,328.003,277.18-1.60%582,900
Dec 4, 20253,371.003,418.003,360.003,382.003,330.360.24%645,100
Dec 3, 20253,314.003,374.003,310.003,374.003,322.481.87%821,800
Dec 2, 20253,323.003,335.003,285.003,312.003,261.43-0.45%724,800
Dec 1, 20253,412.003,419.003,312.003,327.003,276.20-3.57%1,051,500
Nov 28, 20253,439.003,460.003,421.003,450.003,397.32-0.09%699,500
Nov 27, 20253,429.003,468.003,428.003,453.003,400.280.73%700,100
Nov 26, 20253,370.003,434.003,361.003,428.003,375.662.73%919,600
Nov 25, 20253,359.003,379.003,329.003,337.003,286.05-984,900
Nov 21, 20253,288.003,356.003,284.003,337.003,286.051.86%1,067,500
Nov 20, 20253,286.003,338.003,269.003,276.003,225.980.89%870,200
Nov 19, 20253,256.003,273.003,224.003,247.003,197.420.93%918,300
Nov 18, 20253,285.003,305.003,203.003,217.003,167.88-3.39%865,900
Nov 17, 20253,330.003,346.003,292.003,330.003,279.150.76%1,346,700
Nov 14, 20253,272.003,305.003,134.003,305.003,254.5310.39%1,897,300
Nov 13, 20253,020.003,027.002,950.002,994.002,948.280.28%650,500
Nov 12, 20252,973.003,026.002,960.502,985.502,939.910.42%798,100
Nov 11, 20252,946.502,977.002,937.002,973.002,927.601.35%580,800
Nov 10, 20252,934.002,964.002,930.002,933.502,888.710.63%645,100
Nov 7, 20252,914.502,941.002,906.502,915.002,870.490.31%547,000
Nov 6, 20252,884.502,929.002,879.002,906.002,861.630.45%585,600
Nov 5, 20252,921.502,925.002,842.502,893.002,848.830.35%975,800
Nov 4, 20252,870.502,904.502,856.502,883.002,838.980.19%722,900
Oct 31, 20252,881.002,906.502,866.502,877.502,833.56-0.29%758,000
Oct 30, 20252,817.002,888.002,802.502,886.002,841.932.14%831,100
Oct 29, 20252,902.002,924.502,803.502,825.502,782.36-2.60%1,012,200
Oct 28, 20252,940.502,951.502,901.002,901.002,856.70-2.03%551,400
Oct 27, 20252,969.502,971.502,939.002,961.002,915.790.82%547,000
Oct 24, 20252,953.502,966.502,927.002,937.002,892.15-0.96%671,700
Oct 23, 20252,950.002,988.502,946.502,965.502,920.221.18%734,600
Oct 22, 20252,919.502,945.502,916.002,931.002,886.250.62%465,900
Oct 21, 20252,935.002,941.002,913.002,913.002,868.52-0.17%568,100
Oct 20, 20252,920.002,941.002,899.002,918.002,873.441.39%665,400
Oct 17, 20252,885.002,905.002,877.502,878.002,834.05-1.47%832,400
Oct 16, 20252,914.002,928.502,895.002,921.002,876.401.60%777,800
Oct 15, 20252,878.002,879.502,848.502,875.002,831.100.72%693,200
Oct 14, 20252,865.002,897.002,827.002,854.502,810.91-1.57%776,600
Oct 10, 20252,961.502,968.502,887.502,900.002,855.72-2.72%953,000
Oct 9, 20253,001.003,023.002,981.002,981.002,935.48-0.52%834,300
Oct 8, 20253,053.003,074.002,996.502,996.502,950.75-0.65%836,600
Oct 7, 20253,020.003,074.003,007.003,016.002,969.950.03%1,382,100