Tokyo Tatemono Co., Ltd. 8804
TSE · Japan · Finance
¥3,211.00-44.00 (-1.35%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,211.00 | -1.35% | ¥3,243.00 | ¥3,261.00 | ¥3,211.00 | 1.70M |
| 2026-10-01 | ¥3,255.00 | -0.73% | ¥3,264.00 | ¥3,280.00 | ¥3,233.00 | 774.60K |
| 2026-09-30 | ¥3,279.00 | +1.11% | ¥3,258.00 | ¥3,295.00 | ¥3,226.00 | 1.13M |
| 2026-09-29 | ¥3,243.00 | -1.73% | ¥3,273.00 | ¥3,290.00 | ¥3,243.00 | 1.02M |
| 2026-09-28 | ¥3,300.00 | -0.60% | ¥3,330.00 | ¥3,339.00 | ¥3,291.00 | 753.90K |
| 2026-09-25 | ¥3,320.00 | +0.82% | ¥3,295.00 | ¥3,320.00 | ¥3,284.00 | 1.06M |
| 2026-09-24 | ¥3,293.00 | +1.76% | ¥3,230.00 | ¥3,335.00 | ¥3,223.00 | 1.49M |
| 2026-09-18 | ¥3,236.00 | -2.44% | ¥3,346.00 | ¥3,355.00 | ¥3,236.00 | 2.54M |
| 2026-09-17 | ¥3,317.00 | +1.10% | ¥3,315.00 | ¥3,343.00 | ¥3,282.00 | 976.80K |
| 2026-09-16 | ¥3,281.00 | -0.06% | ¥3,315.00 | ¥3,337.00 | ¥3,281.00 | 533.20K |
| 2026-09-15 | ¥3,283.00 | -1.65% | ¥3,350.00 | ¥3,363.00 | ¥3,281.00 | 453.20K |
| 2026-09-14 | ¥3,338.00 | +1.52% | ¥3,338.00 | ¥3,348.00 | ¥3,309.00 | 452.20K |
| 2026-09-11 | ¥3,288.00 | -0.51% | ¥3,254.00 | ¥3,313.00 | ¥3,254.00 | 1.13M |
| 2026-09-10 | ¥3,305.00 | -0.90% | ¥3,321.00 | ¥3,334.00 | ¥3,283.00 | 912.30K |
| 2026-09-09 | ¥3,335.00 | -0.27% | ¥3,321.00 | ¥3,362.00 | ¥3,311.00 | 876.70K |
| 2026-09-08 | ¥3,344.00 | +0.18% | ¥3,328.00 | ¥3,373.00 | ¥3,310.00 | 572.90K |
| 2026-09-07 | ¥3,338.00 | -1.13% | ¥3,401.00 | ¥3,401.00 | ¥3,338.00 | 492.20K |
| 2026-09-04 | ¥3,376.00 | -0.47% | ¥3,392.00 | ¥3,407.00 | ¥3,365.00 | 669.20K |
| 2026-09-03 | ¥3,392.00 | +0.21% | ¥3,370.00 | ¥3,421.00 | ¥3,356.00 | 882.00K |
| 2026-09-02 | ¥3,385.00 | -2.51% | ¥3,411.00 | ¥3,437.00 | ¥3,379.00 | 739.80K |
| 2026-09-01 | ¥3,472.00 | +0.78% | ¥3,424.00 | ¥3,481.00 | ¥3,413.00 | 916.80K |
| 2026-08-31 | ¥3,445.00 | -0.03% | ¥3,429.00 | ¥3,464.00 | ¥3,424.00 | 675.70K |
| 2026-08-28 | ¥3,446.00 | +0.55% | ¥3,420.00 | ¥3,460.00 | ¥3,407.00 | 516.20K |
| 2026-08-27 | ¥3,427.00 | +0.06% | ¥3,415.00 | ¥3,443.00 | ¥3,401.00 | 446.50K |
| 2026-08-26 | ¥3,425.00 | +0.23% | ¥3,432.00 | ¥3,465.00 | ¥3,415.00 | 461.40K |
| 2026-08-25 | ¥3,417.00 | -0.26% | ¥3,450.00 | ¥3,475.00 | ¥3,409.00 | 822.40K |
| 2026-08-24 | ¥3,426.00 | +0.44% | ¥3,413.00 | ¥3,445.00 | ¥3,397.00 | 610.30K |
| 2026-08-21 | ¥3,411.00 | +0.68% | ¥3,369.00 | ¥3,417.00 | ¥3,369.00 | 745.00K |
| 2026-08-20 | ¥3,388.00 | +2.29% | ¥3,398.00 | ¥3,398.00 | ¥3,331.00 | 837.60K |
| 2026-08-19 | ¥3,312.00 | -0.75% | ¥3,337.00 | ¥3,337.00 | ¥3,275.00 | 1.05M |
| 2026-08-18 | ¥3,337.00 | -0.68% | ¥3,350.00 | ¥3,363.00 | ¥3,314.00 | 523.10K |
| 2026-08-17 | ¥3,360.00 | -0.68% | ¥3,382.00 | ¥3,387.00 | ¥3,346.00 | 563.10K |
| 2026-08-14 | ¥3,383.00 | +0.27% | ¥3,411.00 | ¥3,415.00 | ¥3,362.00 | 831.20K |
| 2026-08-13 | ¥3,374.00 | -0.12% | ¥3,411.00 | ¥3,429.00 | ¥3,357.00 | 603.50K |
| 2026-08-12 | ¥3,378.00 | +1.14% | ¥3,362.00 | ¥3,396.00 | ¥3,321.00 | 885.60K |
| 2026-08-10 | ¥3,340.00 | -2.68% | ¥3,420.00 | ¥3,435.00 | ¥3,327.00 | 1.20M |
| 2026-08-07 | ¥3,432.00 | +3.75% | ¥3,338.00 | ¥3,452.00 | ¥3,325.00 | 1.39M |
| 2026-08-06 | ¥3,308.00 | +1.16% | ¥3,302.00 | ¥3,377.00 | ¥3,281.00 | 628.40K |
| 2026-08-05 | ¥3,270.00 | +0.77% | ¥3,275.00 | ¥3,295.00 | ¥3,252.00 | 650.40K |
| 2026-08-04 | ¥3,245.00 | -1.19% | ¥3,308.00 | ¥3,315.00 | ¥3,245.00 | 777.10K |
| 2026-08-03 | ¥3,284.00 | -3.04% | ¥3,340.00 | ¥3,360.00 | ¥3,246.00 | 995.00K |
| 2026-07-31 | ¥3,387.00 | -3.09% | ¥3,439.00 | ¥3,451.00 | ¥3,367.00 | 1.09M |
| 2026-07-30 | ¥3,495.00 | -0.94% | ¥3,458.00 | ¥3,501.00 | ¥3,442.00 | 2.15M |
| 2026-07-29 | ¥3,528.00 | +1.06% | ¥3,512.00 | ¥3,528.00 | ¥3,469.00 | 1.00M |
| 2026-07-28 | ¥3,491.00 | -0.82% | ¥3,542.00 | ¥3,542.00 | ¥3,467.00 | 695.40K |
| 2026-07-27 | ¥3,520.00 | +2.71% | ¥3,459.00 | ¥3,536.00 | ¥3,427.00 | 870.90K |
| 2026-07-24 | ¥3,427.00 | -0.75% | ¥3,401.00 | ¥3,450.00 | ¥3,392.00 | 657.70K |
| 2026-07-23 | ¥3,453.00 | -0.89% | ¥3,424.00 | ¥3,467.00 | ¥3,419.00 | 710.10K |
| 2026-07-22 | ¥3,484.00 | -0.99% | ¥3,449.00 | ¥3,528.00 | ¥3,438.00 | 1.13M |
| 2026-07-21 | ¥3,519.00 | +3.23% | ¥3,433.00 | ¥3,522.00 | ¥3,429.00 | 1.23M |
| 2026-07-17 | ¥3,409.00 | -0.99% | ¥3,435.00 | ¥3,470.00 | ¥3,382.00 | 981.10K |
| 2026-07-16 | ¥3,443.00 | +0.38% | ¥3,430.00 | ¥3,485.00 | ¥3,411.00 | 954.90K |
| 2026-07-15 | ¥3,430.00 | +0.15% | ¥3,422.00 | ¥3,450.00 | ¥3,412.00 | 610.50K |
| 2026-07-14 | ¥3,425.00 | +2.39% | ¥3,300.00 | ¥3,436.00 | ¥3,298.00 | 982.10K |
| 2026-07-13 | ¥3,345.00 | -0.09% | ¥3,386.00 | ¥3,386.00 | ¥3,306.00 | 843.80K |
| 2026-07-10 | ¥3,348.00 | -0.36% | ¥3,356.00 | ¥3,390.00 | ¥3,326.00 | 1.17M |
| 2026-07-09 | ¥3,360.00 | -1.29% | ¥3,334.00 | ¥3,387.00 | ¥3,312.00 | 1.03M |
| 2026-07-08 | ¥3,404.00 | -0.53% | ¥3,441.00 | ¥3,465.00 | ¥3,397.00 | 1.33M |
| 2026-07-07 | ¥3,422.00 | +0.68% | ¥3,426.00 | ¥3,451.00 | ¥3,391.00 | 1.16M |
| 2026-07-06 | ¥3,399.00 | +2.56% | ¥3,326.00 | ¥3,425.00 | ¥3,318.00 | 1.09M |
| 2026-07-03 | ¥3,314.00 | +1.31% | ¥3,329.00 | ¥3,350.00 | ¥3,293.00 | 1.50M |
| 2026-07-02 | ¥3,271.00 | +1.18% | ¥3,256.00 | ¥3,295.00 | ¥3,227.00 | 1.08M |
| 2026-07-01 | ¥3,233.00 | -1.91% | ¥3,300.00 | ¥3,302.00 | ¥3,223.00 | 691.30K |
| 2026-06-30 | ¥3,296.00 | -0.96% | ¥3,350.00 | ¥3,357.00 | ¥3,283.00 | 826.10K |
| 2026-06-29 | ¥3,328.00 | +0.30% | ¥3,312.00 | ¥3,344.00 | ¥3,298.00 | 1.23M |
| 2026-06-26 | ¥3,318.00 | +0.82% | ¥3,285.00 | ¥3,339.00 | ¥3,259.00 | 1.22M |
| 2026-06-25 | ¥3,291.00 | +1.51% | ¥3,336.00 | ¥3,336.00 | ¥3,269.00 | 820.50K |
| 2026-06-24 | ¥3,242.00 | -0.12% | ¥3,274.00 | ¥3,288.00 | ¥3,242.00 | 906.60K |
| 2026-06-23 | ¥3,246.00 | -1.87% | ¥3,269.00 | ¥3,298.00 | ¥3,246.00 | 835.20K |
| 2026-06-22 | ¥3,308.00 | -1.43% | ¥3,298.00 | ¥3,330.00 | ¥3,256.00 | 750.70K |
| 2026-06-19 | ¥3,356.00 | +0.96% | ¥3,249.00 | ¥3,356.00 | ¥3,247.00 | 2.75M |
| 2026-06-18 | ¥3,324.00 | -0.33% | ¥3,341.00 | ¥3,356.00 | ¥3,278.00 | 832.50K |
| 2026-06-17 | ¥3,335.00 | -0.03% | ¥3,374.00 | ¥3,405.00 | ¥3,311.00 | 973.10K |
| 2026-06-16 | ¥3,336.00 | -1.04% | ¥3,404.00 | ¥3,448.00 | ¥3,314.00 | 1.31M |
| 2026-06-15 | ¥3,371.00 | +1.87% | ¥3,365.00 | ¥3,430.00 | ¥3,333.00 | 1.06M |
| 2026-06-12 | ¥3,309.00 | +1.57% | ¥3,307.00 | ¥3,344.00 | ¥3,285.00 | 1.25M |
| 2026-06-11 | ¥3,258.00 | -2.22% | ¥3,330.00 | ¥3,340.00 | ¥3,231.00 | 1.68M |
| 2026-06-10 | ¥3,332.00 | +2.71% | ¥3,314.00 | ¥3,332.00 | ¥3,281.00 | 1.56M |
| 2026-06-09 | ¥3,244.00 | +0.87% | ¥3,286.00 | ¥3,293.00 | ¥3,208.00 | 965.00K |
| 2026-06-08 | ¥3,216.00 | -0.06% | ¥3,219.00 | ¥3,249.00 | ¥3,168.00 | 1.35M |
| 2026-06-05 | ¥3,218.00 | +2.52% | ¥3,190.00 | ¥3,249.00 | ¥3,179.00 | 1.28M |
| 2026-06-04 | ¥3,139.00 | -1.97% | ¥3,192.00 | ¥3,203.00 | ¥3,135.00 | 1.05M |
| 2026-06-03 | ¥3,202.00 | -0.09% | ¥3,212.00 | ¥3,226.00 | ¥3,178.00 | 858.50K |
| 2026-06-02 | ¥3,205.00 | -0.34% | ¥3,198.00 | ¥3,217.00 | ¥3,153.00 | 1.06M |
| 2026-06-01 | ¥3,216.00 | -1.62% | ¥3,350.00 | ¥3,380.00 | ¥3,216.00 | 1.71M |
| 2026-05-29 | ¥3,269.00 | +4.91% | ¥3,133.00 | ¥3,327.00 | ¥3,129.00 | 2.26M |
| 2026-05-28 | ¥3,116.00 | -0.48% | ¥3,132.00 | ¥3,141.00 | ¥3,083.00 | 1.04M |
| 2026-05-27 | ¥3,131.00 | -2.55% | ¥3,173.00 | ¥3,189.00 | ¥3,096.00 | 952.10K |
| 2026-05-26 | ¥3,213.00 | +0.53% | ¥3,205.00 | ¥3,274.00 | ¥3,160.00 | 1.07M |
| 2026-05-25 | ¥3,196.00 | +2.14% | ¥3,164.00 | ¥3,203.00 | ¥3,150.00 | 779.40K |