Skip to main content
Tokyo Tatemono Co., Ltd. (TYO:8804)
Japan flag Japan · Delayed Price · Currency is JPY
3,649.00
+86.00 (2.41%)
Apr 28, 2026, 3:30 PM JST

Tokyo Tatemono Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20253,641.003,655.003,582.003,602.003,545.00-0.55%569,900
Dec 25, 20253,648.003,648.003,598.003,622.003,564.680.08%291,200
Dec 24, 20253,600.003,637.003,591.003,619.003,561.730.50%732,200
Dec 23, 20253,575.003,608.003,573.003,601.003,544.020.59%444,200
Dec 22, 20253,584.003,607.003,565.003,580.003,523.350.14%766,000
Dec 19, 20253,540.003,610.003,533.003,575.003,518.431.16%1,509,400
Dec 18, 20253,528.003,534.003,484.003,534.003,478.080.97%1,526,800
Dec 17, 20253,522.003,523.003,484.003,500.003,444.61-0.14%768,700
Dec 16, 20253,516.003,550.003,494.003,505.003,449.53-1.30%759,900
Dec 15, 20253,511.003,572.003,477.003,551.003,494.810.85%768,900
Dec 12, 20253,480.003,547.003,410.003,521.003,465.283.19%1,140,500
Dec 11, 20253,453.003,465.003,409.003,412.003,358.010.09%649,600
Dec 10, 20253,380.003,438.003,369.003,409.003,355.050.68%827,200
Dec 9, 20253,401.003,416.003,341.003,386.003,332.42-1.20%875,600
Dec 8, 20253,369.003,448.003,349.003,427.003,372.772.97%842,600
Dec 5, 20253,367.003,385.003,323.003,328.003,275.34-1.60%582,900
Dec 4, 20253,371.003,418.003,360.003,382.003,328.480.24%645,100
Dec 3, 20253,314.003,374.003,310.003,374.003,320.611.87%821,800
Dec 2, 20253,323.003,335.003,285.003,312.003,259.59-0.45%724,800
Dec 1, 20253,412.003,419.003,312.003,327.003,274.35-3.57%1,051,500