Tokyo Tatemono Co., Ltd. - 8804.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,371	3,382	3,382	3,418	3,360	645,100
December 03, 2025	3,314	3,374	3,374	3,374	3,310	821,800
December 02, 2025	3,323	3,312	3,312	3,335	3,285	724,800
December 01, 2025	3,412	3,327	3,327	3,419	3,312	1.05M
November 28, 2025	3,439	3,450	3,450	3,460	3,421	699,500
November 27, 2025	3,429	3,453	3,453	3,468	3,428	700,100
November 26, 2025	3,370	3,428	3,428	3,434	3,361	919,600
November 25, 2025	3,359	3,337	3,337	3,379	3,329	984,900
November 21, 2025	3,288	3,337	3,337	3,356	3,284	1.07M
November 20, 2025	3,286	3,276	3,276	3,338	3,269	870,200
November 19, 2025	3,256	3,247	3,247	3,273	3,224	918,300
November 18, 2025	3,285	3,217	3,217	3,305	3,203	865,900
November 17, 2025	3,330	3,330	3,330	3,346	3,292	1.35M
November 14, 2025	3,272	3,305	3,305	3,305	3,134	1.9M
November 13, 2025	3,020	2,994	2,994	3,027	2,950	650,500
November 12, 2025	2,973	2,985.5	2,985.5	3,026	2,960.5	798,100
November 11, 2025	2,946.5	2,973	2,973	2,977	2,937	580,800
November 10, 2025	2,934	2,933.5	2,933.5	2,964	2,930	645,100
November 07, 2025	2,914.5	2,915	2,915	2,941	2,906.5	547,000
November 06, 2025	2,884.5	2,906	2,906	2,929	2,879	585,600
November 05, 2025	2,884.5	2,906	2,906	2,929	2,879	975,800
November 04, 2025	2,921.5	2,893	2,893	2,925	2,842.5	975,800
October 31, 2025	2,881	2,877.5	2,877.5	2,906.5	2,866.5	758,000
October 30, 2025	2,817	2,886	2,886	2,888	2,802.5	831,100
October 29, 2025	2,902	2,825.5	2,825.5	2,924.5	2,803.5	1.01M
October 28, 2025	2,940.5	2,901	2,901	2,951.5	2,901	551,400
October 27, 2025	2,969.5	2,961	2,961	2,971.5	2,939	547,000
October 24, 2025	2,953.5	2,937	2,937	2,966.5	2,927	671,700
October 23, 2025	2,950	2,965.5	2,965.5	2,988.5	2,946.5	734,600
October 22, 2025	2,919.5	2,931	2,931	2,945.5	2,916	465,900
October 21, 2025	2,935	2,913	2,913	2,941	2,913	568,100
October 20, 2025	2,920	2,918	2,918	2,941	2,899	665,400
October 17, 2025	2,885	2,878	2,878	2,905	2,877.5	832,400
October 16, 2025	2,914	2,921	2,921	2,928.5	2,895	777,800
October 15, 2025	2,878	2,875	2,875	2,879.5	2,848.5	693,200
October 14, 2025	2,865	2,854.5	2,854.5	2,897	2,827	776,600
October 10, 2025	2,961.5	2,900	2,900	2,968.5	2,887.5	953,000
October 09, 2025	3,001	2,981	2,981	3,023	2,981	834,300
October 08, 2025	3,053	3,003	3,003	3,074	3,002	502,500
October 07, 2025	3,020	3,016	3,016	3,074	3,007	1.38M
October 06, 2025	3,008	3,015	3,015	3,036	2,978.5	1.15M
October 03, 2025	2,835	2,861	2,861	2,869.5	2,835	798,300
October 02, 2025	2,876.5	2,839	2,839	2,885.5	2,817.5	960,900
October 01, 2025	2,949.5	2,903	2,903	2,952.5	2,861	887,800
September 30, 2025	2,967.5	2,965.5	2,965.5	2,979.5	2,941	926,200
September 29, 2025	3,024	2,967.5	2,967.5	3,049	2,964.5	998,200
September 26, 2025	2,944	3,012	3,012	3,019	2,930.5	1.32M
September 25, 2025	2,930	2,916	2,916	2,938	2,904	764,800
September 24, 2025	2,913	2,899	2,899	2,913	2,856	642,400
September 22, 2025	2,913	2,888.5	2,888.5	2,921.5	2,886	510,700
September 19, 2025	2,935.5	2,889	2,889	2,935.5	2,870	1.03M
September 18, 2025	2,915.5	2,909	2,909	2,936	2,884	579,800
September 17, 2025	2,888	2,881.5	2,881.5	2,909.5	2,876.5	563,900
September 16, 2025	2,913	2,891.5	2,891.5	2,937.5	2,887	741,500
September 12, 2025	2,913	2,905.5	2,905.5	2,950	2,895.5	735,000
September 11, 2025	2,882.5	2,871.5	2,871.5	2,888	2,848	651,200
September 10, 2025	2,895	2,903	2,903	2,911	2,877	517,100
September 09, 2025	2,880	2,905	2,905	2,940	2,863	744,000
September 08, 2025	2,840	2,867.5	2,867.5	2,899	2,828	630,000
September 05, 2025	2,831.5	2,822.5	2,822.5	2,858	2,819	513,500

Tokyo Tatemono Co., Ltd. (8804.T) JPX