Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Tokyo Tatemono Co (8804) Historical Prices

JP:8804 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,261.003,300.003,248.003,289.003,289.00+1.76%915,6001.12
Oct 29, 20263,189.003,232.003,183.003,232.003,232.00+1.38%1,455,9001.80
Oct 28, 20263,264.003,287.003,188.003,188.003,188.00-1.73%770,1000.94
Oct 27, 20263,348.003,350.003,239.003,244.003,244.00-3.37%1,105,9001.33
Oct 26, 20263,292.003,357.003,273.003,357.003,357.00+2.35%1,293,9001.56
Oct 23, 20263,288.003,307.003,241.003,280.003,280.00+1.20%1,103,3001.34
Oct 22, 20263,211.003,269.003,211.003,241.003,241.00+0.65%885,9001.08
Oct 21, 20263,232.003,232.003,205.003,220.003,220.00+1.04%772,2000.94
Oct 20, 20263,215.003,222.003,171.003,187.003,187.00-0.90%945,5001.16
Oct 19, 20263,209.003,233.003,197.003,216.003,216.00+0.22%746,7000.91
Oct 16, 20263,207.003,235.003,185.003,209.003,209.00+1.39%1,005,1001.22
Oct 15, 20263,162.003,174.003,130.003,165.003,165.00+0.09%1,138,3001.41
Oct 14, 20263,200.003,210.003,155.003,162.003,162.00-1.28%784,2000.97
Oct 13, 20263,169.003,217.003,166.003,203.003,203.00+0.88%710,3000.87
Oct 12, 20263,175.003,191.003,157.003,175.003,175.00+0.00%00.00
Oct 09, 20263,162.003,191.003,157.003,175.003,175.00+0.57%869,1001.05
Oct 08, 20263,196.003,205.003,138.003,157.003,157.00-1.13%783,2000.95
Oct 07, 20263,198.003,245.003,190.003,193.003,193.00+0.09%943,2001.14
Oct 06, 20263,201.003,216.003,181.003,190.003,190.00+0.31%783,6000.94
Oct 05, 20263,211.003,218.003,180.003,180.003,180.00-0.97%1,167,6001.40
Oct 02, 20263,243.003,261.003,211.003,211.003,211.00-1.35%1,702,8002.06
Oct 01, 20263,264.003,280.003,233.003,255.003,255.00-0.73%774,6000.93
Sep 30, 20263,258.003,295.003,226.003,279.003,279.00+1.11%1,130,8001.35
Sep 29, 20263,273.003,290.003,243.003,243.003,243.00-1.73%1,020,3001.21
Sep 28, 20263,330.003,339.003,291.003,300.003,300.00-0.60%753,9000.90
Sep 25, 20263,295.003,320.003,284.003,320.003,320.00+0.82%1,058,8001.27
Sep 24, 20263,230.003,335.003,223.003,293.003,293.00+1.76%1,491,6001.79
Sep 23, 20263,346.003,355.003,236.003,236.003,236.00+0.00%00.00
Sep 22, 20263,346.003,355.003,236.003,236.003,236.00+0.00%00.00
Sep 21, 20263,346.003,355.003,236.003,236.003,236.00+0.00%00.00
Sep 18, 20263,346.003,355.003,236.003,236.003,236.00-2.44%2,536,5002.98
Sep 17, 20263,315.003,343.003,282.003,317.003,317.00+1.10%976,8001.15
Sep 16, 20263,315.003,337.003,281.003,281.003,281.00-0.06%533,2000.60
Sep 15, 20263,350.003,363.003,281.003,283.003,283.00-1.65%453,2000.51
Sep 14, 20263,338.003,348.003,309.003,338.003,338.00+1.52%452,2000.50
Sep 11, 20263,254.003,313.003,254.003,288.003,288.00-0.51%1,126,9001.25
Sep 10, 20263,321.003,334.003,283.003,305.003,305.00-0.90%912,3001.01
Sep 09, 20263,321.003,362.003,311.003,335.003,335.00-0.27%876,7000.97
Sep 08, 20263,328.003,373.003,310.003,344.003,344.00+0.18%572,9000.62
Sep 07, 20263,401.003,401.003,338.003,338.003,338.00-1.13%492,2000.52
Sep 04, 20263,392.003,407.003,365.003,376.003,376.00-0.47%669,2000.71
Sep 03, 20263,370.003,421.003,356.003,392.003,392.00+0.21%882,0000.92
Sep 02, 20263,411.003,437.003,379.003,385.003,385.00-2.51%739,8000.77
Sep 01, 20263,424.003,481.003,413.003,472.003,472.00+0.78%916,8000.95
Aug 31, 20263,429.003,464.003,424.003,445.003,445.00-0.03%675,7000.70
Aug 28, 20263,420.003,460.003,407.003,446.003,446.00+0.55%516,2000.53
Aug 27, 20263,415.003,443.003,401.003,427.003,427.00+0.06%446,5000.45
Aug 26, 20263,432.003,465.003,415.003,425.003,425.00+0.23%461,4000.45
Aug 25, 20263,450.003,475.003,409.003,417.003,417.00-0.26%822,4000.80
Aug 24, 20263,413.003,445.003,397.003,426.003,426.00+0.44%610,3000.59