Tokyu Fudosan Holdings Corporation (TYO:3289)
Japan · Delayed Price · Currency is JPY 1,108.50
+37.50 (3.50%)
Aug 1, 2025, 3:30 PM JST
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,081.50 | 1,110.00 | 1,080.00 | 1,108.50 | 1,108.50 | 3.50% | 3,745,000 |
| Jul 31, 2025 | 1,077.00 | 1,080.50 | 1,064.00 | 1,071.00 | 1,071.00 | -0.14% | 2,606,100 |
| Jul 30, 2025 | 1,051.00 | 1,076.50 | 1,050.00 | 1,072.50 | 1,072.50 | 4.23% | 4,153,900 |
| Jul 29, 2025 | 1,038.50 | 1,040.00 | 1,026.00 | 1,029.00 | 1,029.00 | -0.87% | 2,069,500 |
| Jul 28, 2025 | 1,045.00 | 1,050.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.05% | 2,250,200 |
| Jul 25, 2025 | 1,041.00 | 1,047.50 | 1,032.50 | 1,038.50 | 1,038.50 | 0.29% | 2,070,200 |
| Jul 24, 2025 | 1,040.00 | 1,047.50 | 1,031.50 | 1,035.50 | 1,035.50 | 0.58% | 3,472,800 |
| Jul 23, 2025 | 1,029.50 | 1,038.50 | 1,024.50 | 1,029.50 | 1,029.50 | 1.83% | 4,307,100 |
| Jul 22, 2025 | 1,020.00 | 1,021.50 | 1,006.50 | 1,011.00 | 1,011.00 | 0.50% | 3,833,700 |
| Jul 18, 2025 | 1,034.50 | 1,037.50 | 1,001.50 | 1,006.00 | 1,006.00 | -3.08% | 3,323,200 |
| Jul 17, 2025 | 1,033.00 | 1,040.00 | 1,026.50 | 1,038.00 | 1,038.00 | 0.48% | 1,678,700 |
| Jul 16, 2025 | 1,047.00 | 1,048.00 | 1,033.00 | 1,033.00 | 1,033.00 | -1.57% | 1,854,100 |
| Jul 15, 2025 | 1,065.00 | 1,065.00 | 1,047.00 | 1,049.50 | 1,049.50 | -1.18% | 1,592,900 |
| Jul 14, 2025 | 1,052.00 | 1,065.50 | 1,050.50 | 1,062.00 | 1,062.00 | 0.95% | 1,637,700 |
| Jul 11, 2025 | 1,059.00 | 1,062.00 | 1,051.00 | 1,052.00 | 1,052.00 | 0.05% | 1,667,400 |
| Jul 10, 2025 | 1,050.00 | 1,059.50 | 1,044.50 | 1,051.50 | 1,051.50 | 0.29% | 2,327,100 |
| Jul 9, 2025 | 1,030.00 | 1,051.00 | 1,030.00 | 1,048.50 | 1,048.50 | 1.94% | 2,249,500 |
| Jul 8, 2025 | 1,035.00 | 1,039.00 | 1,028.50 | 1,028.50 | 1,028.50 | -0.87% | 1,787,900 |
| Jul 7, 2025 | 1,035.00 | 1,044.50 | 1,035.00 | 1,037.50 | 1,037.50 | 0.63% | 1,526,600 |
| Jul 4, 2025 | 1,039.00 | 1,043.50 | 1,031.00 | 1,031.00 | 1,031.00 | -0.91% | 1,651,800 |
| Jul 3, 2025 | 1,032.00 | 1,041.00 | 1,030.50 | 1,040.50 | 1,040.50 | 0.63% | 2,164,900 |
| Jul 2, 2025 | 1,022.00 | 1,037.50 | 1,020.50 | 1,034.00 | 1,034.00 | 1.57% | 2,215,600 |
| Jul 1, 2025 | 1,025.50 | 1,030.50 | 1,014.00 | 1,018.00 | 1,018.00 | -1.02% | 2,177,600 |
| Jun 30, 2025 | 1,040.50 | 1,041.50 | 1,025.50 | 1,028.50 | 1,028.50 | -0.19% | 2,698,900 |
| Jun 27, 2025 | 1,038.50 | 1,044.00 | 1,026.50 | 1,030.50 | 1,030.50 | -0.39% | 2,326,200 |
| Jun 26, 2025 | 1,028.00 | 1,035.50 | 1,025.00 | 1,034.50 | 1,034.50 | 0.29% | 2,568,200 |
| Jun 25, 2025 | 1,031.50 | 1,036.00 | 1,024.50 | 1,031.50 | 1,031.50 | -0.58% | 2,518,900 |
| Jun 24, 2025 | 1,056.50 | 1,058.00 | 1,037.00 | 1,037.50 | 1,037.50 | -0.91% | 1,615,200 |
| Jun 23, 2025 | 1,051.00 | 1,055.00 | 1,041.50 | 1,047.00 | 1,047.00 | -0.48% | 1,627,500 |
| Jun 20, 2025 | 1,065.00 | 1,065.00 | 1,050.50 | 1,052.00 | 1,052.00 | -1.87% | 2,470,800 |
| Jun 19, 2025 | 1,070.50 | 1,076.50 | 1,067.00 | 1,072.00 | 1,072.00 | 0.56% | 1,737,300 |
| Jun 18, 2025 | 1,063.00 | 1,077.50 | 1,062.50 | 1,066.00 | 1,066.00 | 0.80% | 1,834,400 |
| Jun 17, 2025 | 1,034.00 | 1,060.50 | 1,034.00 | 1,057.50 | 1,057.50 | 2.03% | 1,864,700 |
| Jun 16, 2025 | 1,041.00 | 1,047.50 | 1,033.50 | 1,036.50 | 1,036.50 | -0.24% | 1,471,500 |
| Jun 13, 2025 | 1,034.50 | 1,043.50 | 1,032.50 | 1,039.00 | 1,039.00 | -0.24% | 2,179,500 |
| Jun 12, 2025 | 1,048.00 | 1,049.00 | 1,031.50 | 1,041.50 | 1,041.50 | -1.23% | 2,922,300 |
| Jun 11, 2025 | 1,051.00 | 1,061.00 | 1,046.50 | 1,054.50 | 1,054.50 | 1.05% | 3,654,100 |
| Jun 10, 2025 | 1,044.50 | 1,046.00 | 1,037.00 | 1,043.50 | 1,043.50 | 0.43% | 2,007,500 |
| Jun 9, 2025 | 1,035.00 | 1,043.00 | 1,031.50 | 1,039.00 | 1,039.00 | 0.34% | 1,590,300 |
| Jun 6, 2025 | 1,041.00 | 1,041.50 | 1,027.50 | 1,035.50 | 1,035.50 | -0.48% | 2,470,600 |
| Jun 5, 2025 | 1,048.00 | 1,053.50 | 1,040.50 | 1,040.50 | 1,040.50 | -1.65% | 2,176,000 |
| Jun 4, 2025 | 1,048.50 | 1,061.00 | 1,048.00 | 1,058.00 | 1,058.00 | -0.05% | 2,116,100 |
| Jun 3, 2025 | 1,058.50 | 1,064.50 | 1,047.00 | 1,058.50 | 1,058.50 | -0.33% | 1,665,500 |
| Jun 2, 2025 | 1,052.50 | 1,064.50 | 1,049.00 | 1,062.00 | 1,062.00 | 0.57% | 1,911,200 |
| May 30, 2025 | 1,047.50 | 1,063.00 | 1,036.50 | 1,056.00 | 1,056.00 | 0.62% | 2,315,200 |
| May 29, 2025 | 1,051.00 | 1,054.00 | 1,042.00 | 1,049.50 | 1,049.50 | -0.19% | 2,557,300 |
| May 28, 2025 | 1,061.00 | 1,062.00 | 1,047.00 | 1,051.50 | 1,051.50 | 0.14% | 1,632,200 |
| May 27, 2025 | 1,048.00 | 1,053.00 | 1,038.50 | 1,050.00 | 1,050.00 | 0.19% | 1,359,600 |
| May 26, 2025 | 1,055.50 | 1,057.50 | 1,044.00 | 1,048.00 | 1,048.00 | -0.05% | 1,329,500 |
| May 23, 2025 | 1,041.50 | 1,049.50 | 1,036.50 | 1,048.50 | 1,048.50 | 0.62% | 1,631,600 |