Canada markets closed

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

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,539.00+21.00 (+0.83%)
At close: 03:15PM JST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20242,540.002,550.002,508.002,539.002,539.00946,800
Jun 27, 20242,505.002,521.002,485.502,518.002,518.00753,200
Jun 27, 202437 Dividend
Jun 26, 20242,523.002,559.502,503.502,546.002,509.001,475,500
Jun 25, 20242,471.502,533.002,466.002,521.002,484.36803,600
Jun 24, 20242,464.502,476.002,422.002,450.502,414.89881,800
Jun 21, 20242,484.002,489.002,431.502,455.002,419.321,728,700
Jun 20, 20242,420.502,485.002,410.002,484.002,447.901,000,700
Jun 19, 20242,407.002,446.002,407.002,441.502,406.02876,100
Jun 18, 20242,407.502,417.502,386.002,410.502,375.471,279,300
Jun 17, 20242,500.002,512.002,393.502,401.002,366.111,542,200
Jun 14, 20242,463.502,566.002,452.002,540.502,503.581,466,400
Jun 13, 20242,480.502,489.502,429.502,442.002,406.51830,400
Jun 12, 20242,508.002,518.502,471.002,471.002,435.09917,100
Jun 11, 20242,563.502,573.002,530.002,539.002,502.10797,500
Jun 10, 20242,563.502,594.502,552.502,574.502,537.09668,000
Jun 07, 20242,543.002,552.002,525.502,546.502,509.49444,300
Jun 06, 20242,582.002,591.002,531.502,543.002,506.041,021,400
Jun 05, 20242,568.002,630.502,568.002,582.002,544.481,077,900
Jun 04, 20242,550.002,594.002,530.502,587.502,549.90786,100
Jun 03, 20242,594.002,599.502,550.002,564.002,526.741,243,300
May 31, 20242,505.502,548.502,495.502,544.002,507.031,708,800
May 30, 20242,407.002,465.002,402.002,463.002,427.211,052,400
May 29, 20242,439.002,465.002,416.502,420.002,384.83688,800
May 28, 20242,447.002,459.502,416.502,442.002,406.51760,200
May 27, 20242,440.002,442.502,402.002,429.002,393.701,017,300
May 24, 20242,410.002,456.002,385.002,442.502,407.001,520,700
May 23, 20242,522.002,522.002,441.002,502.502,466.131,797,000
May 22, 20242,528.502,537.002,487.002,523.002,486.331,179,000
May 21, 20242,608.002,608.002,531.002,539.502,502.591,086,500
May 20, 20242,591.002,669.502,591.002,613.002,575.031,157,300
May 17, 20242,524.502,608.002,510.502,590.502,552.851,205,000
May 16, 20242,584.002,592.002,529.502,550.002,512.941,166,300
May 15, 20242,533.502,591.502,522.002,548.002,510.971,396,100
May 14, 20242,532.502,542.002,488.002,533.502,496.68756,500
May 13, 20242,526.502,533.002,443.502,528.502,491.751,378,000
May 10, 20242,544.502,626.002,479.002,553.502,516.391,915,400
May 09, 20242,581.002,620.002,555.002,594.502,556.80743,900
May 08, 20242,639.002,639.002,581.002,588.002,550.39963,400
May 07, 20242,643.502,669.502,630.502,638.502,600.161,079,200
May 02, 20242,619.002,663.502,613.002,642.002,603.601,147,800
May 01, 20242,612.502,654.002,603.002,625.502,587.341,432,500
Apr 30, 20242,650.002,663.502,611.502,632.002,593.751,546,800
Apr 26, 20242,500.002,568.502,480.002,559.002,521.811,386,500
Apr 25, 20242,608.502,630.502,529.002,533.002,496.191,189,200
Apr 24, 20242,602.002,611.002,581.502,602.502,564.681,275,500
Apr 23, 20242,602.002,611.502,555.502,576.502,539.061,028,400
Apr 22, 20242,613.502,619.502,554.002,590.502,552.851,376,200
Apr 19, 20242,572.002,609.002,518.002,520.002,483.381,706,300
Apr 18, 20242,576.002,614.002,544.002,572.002,534.621,602,100
Apr 17, 20242,630.502,652.002,552.502,554.002,516.882,551,600
Apr 16, 20242,642.502,654.002,562.002,573.502,536.101,721,500
Apr 15, 20242,652.502,712.002,616.502,674.002,635.142,426,600
Apr 12, 20242,545.002,742.002,531.502,702.502,663.234,182,700
Apr 11, 20242,517.502,538.002,502.502,511.502,475.001,481,500
Apr 10, 20242,600.002,606.502,545.002,562.502,525.261,190,400
Apr 09, 20242,560.002,586.002,536.502,566.002,528.711,176,800
Apr 08, 20242,551.502,560.002,498.002,525.502,488.801,261,300
Apr 05, 20242,475.502,521.002,464.002,509.002,472.541,488,100
Apr 04, 20242,540.002,564.502,503.502,511.002,474.511,291,100
Apr 03, 20242,504.002,513.002,471.002,499.502,463.181,499,700
Apr 02, 20242,559.502,565.002,454.002,513.502,476.972,540,100
Apr 01, 20242,623.002,631.002,497.502,543.002,506.043,063,000
Mar 29, 20242,575.502,664.502,565.002,643.002,604.591,762,600
Mar 28, 20242,535.502,625.502,527.502,545.502,508.511,963,200
Mar 27, 20242,437.002,554.502,437.002,521.502,484.862,469,000
Mar 26, 20242,380.002,429.502,371.502,406.002,371.031,033,700
Mar 25, 20242,425.002,431.502,379.002,383.002,348.371,100,900
Mar 22, 20242,436.002,457.002,403.002,433.502,398.131,316,000
Mar 21, 20242,413.502,449.002,379.002,417.502,382.372,729,500
Mar 19, 20242,201.002,378.502,195.002,378.002,343.443,122,600
Mar 18, 20242,179.502,216.502,177.502,215.002,182.811,186,100
Mar 15, 20242,135.002,174.002,135.002,170.002,138.461,810,100
Mar 14, 20242,115.002,137.502,097.502,127.502,096.581,637,200
Mar 13, 20242,092.002,106.002,037.502,065.002,034.991,637,800
Mar 12, 20242,053.502,096.002,029.002,092.002,061.602,137,400
Mar 11, 20242,119.002,120.502,047.002,080.002,049.771,680,900
Mar 08, 20242,172.002,206.502,127.502,143.502,112.352,593,000
Mar 07, 20242,296.502,297.002,212.502,222.002,189.711,002,300
Mar 06, 20242,242.002,305.002,230.502,260.502,227.651,447,000
Mar 05, 20242,212.002,228.502,188.002,192.002,160.14858,300
Mar 04, 20242,271.002,280.002,243.002,257.502,224.691,920,000
Mar 01, 20242,182.002,271.502,174.502,250.502,217.792,794,200
Feb 29, 20242,185.002,190.002,157.002,170.502,138.96875,100
Feb 28, 20242,171.502,182.002,150.502,172.502,140.93973,100
Feb 27, 20242,165.002,184.502,137.502,170.002,138.461,036,000
Feb 26, 20242,215.502,222.502,149.502,173.502,141.911,268,900
Feb 22, 20242,187.002,206.002,172.502,203.002,170.98836,600
Feb 21, 20242,162.002,182.002,153.502,178.002,146.35722,600
Feb 20, 20242,182.502,185.002,150.502,158.002,126.64680,500
Feb 19, 20242,197.002,197.502,145.502,166.002,134.52966,100
Feb 16, 20242,200.002,210.502,181.002,197.002,165.071,001,300
Feb 15, 20242,203.002,208.002,157.502,181.002,149.30734,100
Feb 14, 20242,200.002,239.002,169.502,181.002,149.301,499,000
Feb 13, 20242,231.502,251.502,205.002,231.502,199.071,127,800
Feb 09, 20242,216.002,250.502,194.502,226.002,193.651,069,700
Feb 08, 20242,210.002,248.502,180.002,234.502,202.031,027,400
Feb 07, 20242,200.002,230.002,192.502,222.502,190.20760,600
Feb 06, 20242,249.502,254.502,218.002,218.002,185.77874,500
Feb 05, 20242,253.002,331.502,222.002,299.502,266.081,202,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...