Tokyu Fudosan Holdings Corporation (TYO:3289)
Japan · Delayed Price · Currency is JPY 1,252.00
+9.50 (0.76%)
Nov 5, 2025, 3:30 PM JST
Tokyu Fudosan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,242.00 | 1,254.00 | 1,235.00 | 1,242.50 | 1,242.50 | 0.28% | 2,078,000 |
| Oct 31, 2025 | 1,247.00 | 1,254.00 | 1,235.50 | 1,239.00 | 1,239.00 | 0.04% | 2,416,800 |
| Oct 30, 2025 | 1,205.00 | 1,238.50 | 1,202.50 | 1,238.50 | 1,238.50 | 2.06% | 7,214,500 |
| Oct 29, 2025 | 1,235.00 | 1,240.00 | 1,210.50 | 1,213.50 | 1,213.50 | -2.02% | 2,732,100 |
| Oct 28, 2025 | 1,255.50 | 1,257.00 | 1,238.50 | 1,238.50 | 1,238.50 | -1.35% | 2,057,600 |
| Oct 27, 2025 | 1,260.00 | 1,269.00 | 1,255.00 | 1,255.50 | 1,255.50 | -0.28% | 2,487,100 |
| Oct 24, 2025 | 1,254.00 | 1,270.00 | 1,253.00 | 1,259.00 | 1,259.00 | -0.55% | 2,856,700 |
| Oct 23, 2025 | 1,243.00 | 1,269.00 | 1,240.00 | 1,266.00 | 1,266.00 | 1.85% | 2,375,300 |
| Oct 22, 2025 | 1,231.00 | 1,245.00 | 1,228.00 | 1,243.00 | 1,243.00 | 0.97% | 1,396,500 |
| Oct 21, 2025 | 1,232.00 | 1,237.00 | 1,228.50 | 1,231.00 | 1,231.00 | 0.04% | 1,545,900 |
| Oct 20, 2025 | 1,227.00 | 1,232.00 | 1,221.00 | 1,230.50 | 1,230.50 | 0.90% | 1,686,400 |
| Oct 17, 2025 | 1,215.00 | 1,229.00 | 1,213.00 | 1,219.50 | 1,219.50 | -0.65% | 1,824,000 |
| Oct 16, 2025 | 1,221.00 | 1,231.00 | 1,218.00 | 1,227.50 | 1,227.50 | 1.61% | 1,575,400 |
| Oct 15, 2025 | 1,206.00 | 1,212.00 | 1,197.50 | 1,208.00 | 1,208.00 | 0.58% | 2,658,200 |
| Oct 14, 2025 | 1,194.50 | 1,209.50 | 1,186.50 | 1,201.00 | 1,201.00 | -0.95% | 3,387,300 |
| Oct 10, 2025 | 1,231.50 | 1,240.00 | 1,212.50 | 1,212.50 | 1,212.50 | -2.22% | 3,385,700 |
| Oct 9, 2025 | 1,235.50 | 1,243.00 | 1,232.00 | 1,240.00 | 1,240.00 | -0.32% | 1,761,500 |
| Oct 8, 2025 | 1,256.00 | 1,262.50 | 1,244.00 | 1,244.00 | 1,244.00 | 0.28% | 2,197,900 |
| Oct 7, 2025 | 1,235.50 | 1,259.50 | 1,232.50 | 1,240.50 | 1,240.50 | 0.69% | 3,457,600 |
| Oct 6, 2025 | 1,231.50 | 1,239.00 | 1,221.00 | 1,232.00 | 1,232.00 | 3.88% | 3,094,100 |
| Oct 3, 2025 | 1,177.00 | 1,191.50 | 1,177.00 | 1,186.00 | 1,186.00 | 0.25% | 2,337,900 |
| Oct 2, 2025 | 1,193.00 | 1,200.50 | 1,179.50 | 1,183.00 | 1,183.00 | -1.66% | 2,425,300 |
| Oct 1, 2025 | 1,209.00 | 1,216.00 | 1,186.50 | 1,203.00 | 1,203.00 | -1.80% | 2,336,900 |
| Sep 30, 2025 | 1,229.50 | 1,233.50 | 1,220.00 | 1,225.00 | 1,225.00 | -0.41% | 2,066,400 |
| Sep 29, 2025 | 1,244.00 | 1,245.00 | 1,230.00 | 1,230.00 | 1,230.00 | -3.15% | 2,238,400 |
| Sep 26, 2025 | 1,250.00 | 1,274.00 | 1,247.50 | 1,270.00 | 1,249.00 | 2.34% | 3,328,400 |
| Sep 25, 2025 | 1,246.00 | 1,247.50 | 1,236.00 | 1,241.00 | 1,220.48 | 0.28% | 2,485,600 |
| Sep 24, 2025 | 1,246.50 | 1,248.50 | 1,232.00 | 1,237.50 | 1,217.04 | -0.44% | 3,271,300 |
| Sep 22, 2025 | 1,248.00 | 1,252.50 | 1,240.00 | 1,243.00 | 1,222.45 | 0.16% | 2,325,800 |
| Sep 19, 2025 | 1,250.00 | 1,257.50 | 1,235.00 | 1,241.00 | 1,220.48 | -0.28% | 3,781,600 |
| Sep 18, 2025 | 1,240.50 | 1,248.00 | 1,235.50 | 1,244.50 | 1,223.92 | 0.40% | 2,062,000 |
| Sep 17, 2025 | 1,251.50 | 1,253.00 | 1,230.50 | 1,239.50 | 1,219.00 | -0.84% | 2,457,600 |
| Sep 16, 2025 | 1,257.00 | 1,263.00 | 1,246.00 | 1,250.00 | 1,229.33 | -0.95% | 3,169,700 |
| Sep 12, 2025 | 1,268.00 | 1,274.00 | 1,260.50 | 1,262.00 | 1,241.13 | 0.40% | 2,803,800 |
| Sep 11, 2025 | 1,245.00 | 1,257.00 | 1,241.00 | 1,257.00 | 1,236.21 | 0.08% | 2,803,800 |
| Sep 10, 2025 | 1,269.50 | 1,277.00 | 1,254.50 | 1,256.00 | 1,235.23 | 0.48% | 2,836,500 |
| Sep 9, 2025 | 1,250.00 | 1,262.50 | 1,246.00 | 1,250.00 | 1,229.33 | 0.24% | 2,335,500 |
| Sep 8, 2025 | 1,237.00 | 1,263.00 | 1,234.00 | 1,247.00 | 1,226.38 | 1.92% | 2,707,400 |
| Sep 5, 2025 | 1,224.50 | 1,237.50 | 1,218.00 | 1,223.50 | 1,203.27 | 0.29% | 2,364,200 |
| Sep 4, 2025 | 1,216.50 | 1,222.00 | 1,206.00 | 1,220.00 | 1,199.83 | 0.33% | 2,978,000 |
| Sep 3, 2025 | 1,220.00 | 1,233.50 | 1,215.00 | 1,216.00 | 1,195.89 | -0.37% | 3,070,800 |
| Sep 2, 2025 | 1,203.00 | 1,225.00 | 1,200.00 | 1,220.50 | 1,200.31 | 1.37% | 2,097,300 |
| Sep 1, 2025 | 1,189.50 | 1,208.00 | 1,185.00 | 1,204.00 | 1,184.09 | 1.22% | 2,492,800 |
| Aug 29, 2025 | 1,201.50 | 1,208.50 | 1,189.50 | 1,189.50 | 1,169.83 | -1.57% | 2,446,600 |
| Aug 28, 2025 | 1,196.00 | 1,212.00 | 1,194.50 | 1,208.50 | 1,188.51 | 0.88% | 1,786,100 |
| Aug 27, 2025 | 1,192.50 | 1,201.50 | 1,190.50 | 1,198.00 | 1,178.19 | 0.42% | 2,150,500 |
| Aug 26, 2025 | 1,204.00 | 1,207.50 | 1,191.00 | 1,193.00 | 1,173.27 | -1.04% | 2,094,700 |
| Aug 25, 2025 | 1,212.00 | 1,214.50 | 1,199.50 | 1,205.50 | 1,185.56 | -0.54% | 1,572,800 |
| Aug 22, 2025 | 1,204.50 | 1,213.00 | 1,197.50 | 1,212.00 | 1,191.95 | 0.50% | 1,657,800 |
| Aug 21, 2025 | 1,205.00 | 1,208.50 | 1,193.50 | 1,206.00 | 1,186.05 | -0.78% | 2,569,000 |