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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,807	2,831.5	2,831.5	2,831.5	2,782	555,800
September 03, 2025	2,829.5	2,807	2,807	2,836.5	2,790.5	690,700
September 02, 2025	2,804	2,837	2,837	2,841	2,797	392,800
September 01, 2025	2,786.5	2,802.5	2,802.5	2,815.5	2,767	431,300
August 29, 2025	2,802	2,790.5	2,790.5	2,817.5	2,790.5	647,500
August 28, 2025	2,809.5	2,828	2,828	2,845	2,803	630,900
August 27, 2025	2,799.5	2,806.5	2,806.5	2,811	2,791	483,900
August 26, 2025	2,825	2,811.5	2,811.5	2,829	2,796.5	714,100
August 25, 2025	2,881.5	2,845	2,845	2,881.5	2,825	446,800
August 22, 2025	2,851	2,858	2,858	2,861	2,827.5	432,300
August 21, 2025	2,868	2,851.5	2,851.5	2,880	2,819	893,200
August 20, 2025	2,868	2,880	2,880	2,899	2,860.5	781,100
August 19, 2025	2,793.5	2,855	2,855	2,902.5	2,792.5	945,000
August 18, 2025	2,768	2,787.5	2,787.5	2,809.5	2,761	505,900
August 15, 2025	2,776.5	2,778	2,778	2,788	2,755.5	408,700
August 14, 2025	2,755.5	2,754	2,754	2,767.5	2,736	493,000
August 13, 2025	2,790	2,773	2,773	2,805.5	2,768.5	722,500
August 12, 2025	2,768	2,775	2,775	2,799.5	2,722.5	1.13M
August 08, 2025	2,726	2,762.5	2,762.5	2,785	2,720	1.19M
August 07, 2025	2,717	2,699	2,699	2,730	2,678.5	832,700
August 06, 2025	2,621.5	2,683	2,683	2,696	2,621.5	1.02M
August 05, 2025	2,610	2,612.5	2,612.5	2,619	2,597	642,000
August 04, 2025	2,551.5	2,596.5	2,596.5	2,603	2,536	899,400
August 01, 2025	2,566	2,595	2,595	2,595	2,550.5	946,500
July 31, 2025	2,549	2,544	2,544	2,565.5	2,528	1.28M
July 30, 2025	2,523	2,548.5	2,548.5	2,557	2,522	2.22M
July 29, 2025	2,538	2,522.5	2,522.5	2,546	2,512.5	631,300
July 28, 2025	2,527	2,533	2,533	2,544	2,515.5	638,600
July 25, 2025	2,536	2,528	2,528	2,542	2,507.5	675,000
July 24, 2025	2,545	2,529	2,529	2,557.5	2,523	898,500
July 23, 2025	2,489.5	2,506	2,506	2,530	2,471.5	1.5M

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