Skip to main content
Tokyo Tatemono Co., Ltd. (TYO:8804)
Japan flag Japan · Delayed Price · Currency is JPY
3,328.00
-54.00 (-1.60%)
At close: Dec 5, 2025

Tokyo Tatemono Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,367.003,385.003,323.003,345.00--1.09%182,000
Dec 4, 20253,371.003,418.003,360.003,382.003,382.000.24%645,100
Dec 3, 20253,314.003,374.003,310.003,374.003,374.001.87%821,800
Dec 2, 20253,323.003,335.003,285.003,312.003,312.00-0.45%724,800
Dec 1, 20253,412.003,419.003,312.003,327.003,327.00-3.57%1,051,500
Nov 28, 20253,439.003,460.003,421.003,450.003,450.00-0.09%699,500
Nov 27, 20253,429.003,468.003,428.003,453.003,453.000.73%700,100
Nov 26, 20253,370.003,434.003,361.003,428.003,428.002.73%919,600
Nov 25, 20253,359.003,379.003,329.003,337.003,337.00-984,900
Nov 21, 20253,288.003,356.003,284.003,337.003,337.001.86%1,067,500
Nov 20, 20253,286.003,338.003,269.003,276.003,276.000.89%870,200
Nov 19, 20253,256.003,273.003,224.003,247.003,247.000.93%918,300
Nov 18, 20253,285.003,305.003,203.003,217.003,217.00-3.39%865,900
Nov 17, 20253,330.003,346.003,292.003,330.003,330.000.76%1,346,700
Nov 14, 20253,272.003,305.003,134.003,305.003,305.0010.39%1,897,300
Nov 13, 20253,020.003,027.002,950.002,994.002,994.000.28%650,500
Nov 12, 20252,973.003,026.002,960.502,985.502,985.500.42%798,100
Nov 11, 20252,946.502,977.002,937.002,973.002,973.001.35%580,800
Nov 10, 20252,934.002,964.002,930.002,933.502,933.500.63%645,100
Nov 7, 20252,914.502,941.002,906.502,915.002,915.000.31%547,000
Nov 6, 20252,884.502,929.002,879.002,906.002,906.000.45%585,600
Nov 5, 20252,921.502,925.002,842.502,893.002,893.000.35%975,800
Nov 4, 20252,870.502,904.502,856.502,883.002,883.000.19%722,900
Oct 31, 20252,881.002,906.502,866.502,877.502,877.50-0.29%758,000
Oct 30, 20252,817.002,888.002,802.502,886.002,886.002.14%831,100
Oct 29, 20252,902.002,924.502,803.502,825.502,825.50-2.60%1,012,200
Oct 28, 20252,940.502,951.502,901.002,901.002,901.00-2.03%551,400
Oct 27, 20252,969.502,971.502,939.002,961.002,961.000.82%547,000
Oct 24, 20252,953.502,966.502,927.002,937.002,937.00-0.96%671,700
Oct 23, 20252,950.002,988.502,946.502,965.502,965.501.18%734,600
Oct 22, 20252,919.502,945.502,916.002,931.002,931.000.62%465,900
Oct 21, 20252,935.002,941.002,913.002,913.002,913.00-0.17%568,100
Oct 20, 20252,920.002,941.002,899.002,918.002,918.001.39%665,400
Oct 17, 20252,885.002,905.002,877.502,878.002,878.00-1.47%832,400
Oct 16, 20252,914.002,928.502,895.002,921.002,921.001.60%777,800
Oct 15, 20252,878.002,879.502,848.502,875.002,875.000.72%693,200
Oct 14, 20252,865.002,897.002,827.002,854.502,854.50-1.57%776,600
Oct 10, 20252,961.502,968.502,887.502,900.002,900.00-2.72%953,000
Oct 9, 20253,001.003,023.002,981.002,981.002,981.00-0.52%834,300
Oct 8, 20253,053.003,074.002,996.502,996.502,996.50-0.65%836,600
Oct 7, 20253,020.003,074.003,007.003,016.003,016.000.03%1,382,100
Oct 6, 20253,008.003,036.002,978.503,015.003,015.005.38%1,149,300
Oct 3, 20252,835.002,869.502,835.002,861.002,861.000.77%798,300
Oct 2, 20252,876.502,885.502,817.502,839.002,839.00-2.20%960,900
Oct 1, 20252,949.502,952.502,861.002,903.002,903.00-2.11%887,800
Sep 30, 20252,967.502,979.502,941.002,965.502,965.50-0.07%926,200
Sep 29, 20253,024.003,049.002,964.502,967.502,967.50-1.48%998,200
Sep 26, 20252,944.003,019.002,930.503,012.003,012.003.29%1,318,200
Sep 25, 20252,930.002,938.002,904.002,916.002,916.000.59%764,800
Sep 24, 20252,913.002,913.002,856.002,899.002,899.000.36%642,400
Sep 22, 20252,913.002,921.502,886.002,888.502,888.50-0.02%510,700
Sep 19, 20252,935.502,935.502,870.002,889.002,889.00-0.69%1,028,200
Sep 18, 20252,915.502,936.002,884.002,909.002,909.000.95%579,800
Sep 17, 20252,888.002,909.502,876.502,881.502,881.50-0.35%563,900
Sep 16, 20252,913.002,937.502,887.002,891.502,891.50-0.48%741,500
Sep 12, 20252,913.002,950.002,895.502,905.502,905.501.18%735,000
Sep 11, 20252,882.502,888.002,848.002,871.502,871.50-1.09%651,200
Sep 10, 20252,895.002,911.002,877.002,903.002,903.00-0.07%517,100
Sep 9, 20252,880.002,940.002,863.002,905.002,905.001.31%744,000
Sep 8, 20252,840.002,899.002,828.002,867.502,867.501.59%630,000
Sep 5, 20252,831.502,858.002,819.002,822.502,822.50-0.32%513,500
Sep 4, 20252,807.002,831.502,782.002,831.502,831.500.87%555,800
Sep 3, 20252,829.502,836.502,790.502,807.002,807.00-1.06%690,700
Sep 2, 20252,804.002,841.002,797.002,837.002,837.001.23%392,800
Sep 1, 20252,786.502,815.502,767.002,802.502,802.500.43%431,300
Aug 29, 20252,802.002,817.502,790.502,790.502,790.50-1.33%647,500
Aug 28, 20252,809.502,845.002,803.002,828.002,828.000.77%630,900
Aug 27, 20252,799.502,811.002,791.002,806.502,806.50-0.18%483,900
Aug 26, 20252,825.002,829.002,796.502,811.502,811.50-1.18%714,100
Aug 25, 20252,881.502,881.502,825.002,845.002,845.00-0.45%446,800
Aug 22, 20252,851.002,861.002,827.502,858.002,858.000.23%432,300
Aug 21, 20252,868.002,880.002,819.002,851.502,851.50-0.99%893,200
Aug 20, 20252,868.002,899.002,860.502,880.002,880.000.88%781,100
Aug 19, 20252,793.502,902.502,792.502,855.002,855.002.42%945,000
Aug 18, 20252,768.002,809.502,761.002,787.502,787.500.34%505,900
Aug 15, 20252,776.502,788.002,755.502,778.002,778.000.87%408,700
Aug 14, 20252,755.502,767.502,736.002,754.002,754.00-0.69%493,000
Aug 13, 20252,790.002,805.502,768.502,773.002,773.00-0.07%722,500
Aug 12, 20252,768.002,799.502,722.502,775.002,775.000.45%1,130,800
Aug 8, 20252,726.002,785.002,720.002,762.502,762.502.35%1,191,500
Aug 7, 20252,717.002,730.002,678.502,699.002,699.000.60%832,700
Aug 6, 20252,621.502,696.002,621.502,683.002,683.002.70%1,021,000
Aug 5, 20252,610.002,619.002,597.002,612.502,612.500.62%642,000
Aug 4, 20252,551.502,603.002,536.002,596.502,596.500.06%899,400
Aug 1, 20252,566.002,595.002,550.502,595.002,595.002.00%946,500
Jul 31, 20252,549.002,565.502,528.002,544.002,544.00-0.18%1,278,000
Jul 30, 20252,523.002,557.002,522.002,548.502,548.501.03%2,221,300
Jul 29, 20252,538.002,546.002,512.502,522.502,522.50-0.41%631,300
Jul 28, 20252,527.002,544.002,515.502,533.002,533.000.20%638,600
Jul 25, 20252,536.002,542.002,507.502,528.002,528.00-0.04%675,000
Jul 24, 20252,545.002,557.502,523.002,529.002,529.000.92%898,500
Jul 23, 20252,489.502,530.002,471.502,506.002,506.002.64%1,500,600
Jul 22, 20252,466.002,475.002,416.502,441.502,441.50-0.22%1,423,000
Jul 18, 20252,511.002,514.002,440.002,447.002,447.00-2.88%1,410,700
Jul 17, 20252,486.002,519.502,482.502,519.502,519.500.66%1,050,100
Jul 16, 20252,554.002,567.502,493.002,503.002,503.00-2.40%880,300
Jul 15, 20252,601.502,609.502,557.002,564.502,564.50-0.95%679,700
Jul 14, 20252,562.002,595.002,562.002,589.002,589.001.05%608,000
Jul 11, 20252,586.502,599.502,552.502,562.002,562.000.23%972,000
Jul 10, 20252,582.002,591.502,543.002,556.002,556.00-0.89%1,058,000