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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	2,466	2,441.5	2,441.5	2,475	2,416.5	1.42M
July 18, 2025	2,511	2,447	2,447	2,514	2,440	1.41M
July 17, 2025	2,486	2,519.5	2,519.5	2,519.5	2,482.5	1.05M
July 16, 2025	2,554	2,503	2,503	2,567.5	2,493	880,300
July 15, 2025	2,601.5	2,564.5	2,564.5	2,609.5	2,557	679,700
July 14, 2025	2,562	2,589	2,589	2,595	2,562	608,000
July 11, 2025	2,586.5	2,562	2,562	2,599.5	2,552.5	972,000
July 10, 2025	2,582	2,556	2,556	2,591.5	2,543	1.06M
July 09, 2025	2,520	2,579	2,579	2,580	2,520	995,500
July 08, 2025	2,510	2,523.5	2,523.5	2,531.5	2,508	1.03M
July 07, 2025	2,523	2,520	2,520	2,539	2,516	596,100
July 04, 2025	2,530.5	2,520	2,520	2,539.5	2,500.5	998,700
July 03, 2025	2,524.5	2,535.5	2,535.5	2,537.5	2,502	1.22M
July 02, 2025	2,507.5	2,545	2,545	2,545	2,504	1.26M
July 01, 2025	2,564.5	2,506	2,506	2,577	2,506	899,500
June 30, 2025	2,575	2,566.5	2,566.5	2,597.5	2,552	1.52M
June 27, 2025	2,553	2,525	2,525	2,558.5	2,511	1.3M
June 26, 2025	2,550	2,572.5	2,524.5	2,572.5	2,526	1.17M
June 25, 2025	2,594.5	2,563	2,563	2,601.5	2,550	995,200
June 24, 2025	2,664	2,595.5	2,595.5	2,664	2,595	849,800
June 23, 2025	2,668	2,641.5	2,641.5	2,681	2,632	775,600
June 20, 2025	2,699	2,662	2,662	2,701	2,662	1.51M
June 19, 2025	2,724.5	2,707	2,707	2,738.5	2,704.5	723,500
June 18, 2025	2,671.5	2,713.5	2,713.5	2,724	2,671.5	601,400
June 17, 2025	2,617	2,656.5	2,656.5	2,662.5	2,615	898,300
June 16, 2025	2,592	2,611.5	2,611.5	2,635	2,591	873,500
June 13, 2025	2,612.5	2,585.5	2,585.5	2,629.5	2,583	747,300

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