Tokyu Fudosan Holdings Corporation (TYO:3289)
Japan · Delayed Price · Currency is JPY 1,267.50
+26.50 (2.14%)
Sep 26, 2025, 12:45 PM JST
Tokyu Fudosan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,250.00 | 1,273.00 | 1,247.50 | 1,271.00 | - | 2.42% | 1,143,500 |
| Sep 25, 2025 | 1,246.00 | 1,247.50 | 1,236.00 | 1,241.00 | 1,241.00 | 0.28% | 2,485,600 |
| Sep 24, 2025 | 1,246.50 | 1,248.50 | 1,232.00 | 1,237.50 | 1,237.50 | -0.44% | 3,271,300 |
| Sep 22, 2025 | 1,248.00 | 1,252.50 | 1,240.00 | 1,243.00 | 1,243.00 | 0.16% | 2,325,800 |
| Sep 19, 2025 | 1,250.00 | 1,257.50 | 1,235.00 | 1,241.00 | 1,241.00 | -0.28% | 3,781,600 |
| Sep 18, 2025 | 1,240.50 | 1,248.00 | 1,235.50 | 1,244.50 | 1,244.50 | 0.40% | 2,062,000 |
| Sep 17, 2025 | 1,251.50 | 1,253.00 | 1,230.50 | 1,239.50 | 1,239.50 | -0.84% | 2,457,600 |
| Sep 16, 2025 | 1,257.00 | 1,263.00 | 1,246.00 | 1,250.00 | 1,250.00 | -0.95% | 3,169,700 |
| Sep 12, 2025 | 1,268.00 | 1,274.00 | 1,260.50 | 1,262.00 | 1,262.00 | 0.40% | 2,803,800 |
| Sep 11, 2025 | 1,245.00 | 1,257.00 | 1,241.00 | 1,257.00 | 1,257.00 | 0.08% | 2,803,800 |
| Sep 10, 2025 | 1,269.50 | 1,277.00 | 1,254.50 | 1,256.00 | 1,256.00 | 0.48% | 2,836,500 |
| Sep 9, 2025 | 1,250.00 | 1,262.50 | 1,246.00 | 1,250.00 | 1,250.00 | 0.24% | 2,335,500 |
| Sep 8, 2025 | 1,237.00 | 1,263.00 | 1,234.00 | 1,247.00 | 1,247.00 | 1.92% | 2,707,400 |
| Sep 5, 2025 | 1,224.50 | 1,237.50 | 1,218.00 | 1,223.50 | 1,223.50 | 0.29% | 2,364,200 |
| Sep 4, 2025 | 1,216.50 | 1,222.00 | 1,206.00 | 1,220.00 | 1,220.00 | 0.33% | 2,978,000 |
| Sep 3, 2025 | 1,220.00 | 1,233.50 | 1,215.00 | 1,216.00 | 1,216.00 | -0.37% | 3,070,800 |
| Sep 2, 2025 | 1,203.00 | 1,225.00 | 1,200.00 | 1,220.50 | 1,220.50 | 1.37% | 2,097,300 |
| Sep 1, 2025 | 1,189.50 | 1,208.00 | 1,185.00 | 1,204.00 | 1,204.00 | 1.22% | 2,492,800 |
| Aug 29, 2025 | 1,201.50 | 1,208.50 | 1,189.50 | 1,189.50 | 1,189.50 | -1.57% | 2,446,600 |
| Aug 28, 2025 | 1,196.00 | 1,212.00 | 1,194.50 | 1,208.50 | 1,208.50 | 0.88% | 1,786,100 |
| Aug 27, 2025 | 1,192.50 | 1,201.50 | 1,190.50 | 1,198.00 | 1,198.00 | 0.42% | 2,150,500 |
| Aug 26, 2025 | 1,204.00 | 1,207.50 | 1,191.00 | 1,193.00 | 1,193.00 | -1.04% | 2,094,700 |
| Aug 25, 2025 | 1,212.00 | 1,214.50 | 1,199.50 | 1,205.50 | 1,205.50 | -0.54% | 1,572,800 |
| Aug 22, 2025 | 1,204.50 | 1,213.00 | 1,197.50 | 1,212.00 | 1,212.00 | 0.50% | 1,657,800 |
| Aug 21, 2025 | 1,205.00 | 1,208.50 | 1,193.50 | 1,206.00 | 1,206.00 | -0.78% | 2,569,000 |
| Aug 20, 2025 | 1,216.00 | 1,224.00 | 1,210.00 | 1,215.50 | 1,215.50 | 0.25% | 2,032,200 |
| Aug 19, 2025 | 1,198.00 | 1,224.50 | 1,197.50 | 1,212.50 | 1,212.50 | 1.63% | 3,289,500 |
| Aug 18, 2025 | 1,182.00 | 1,196.00 | 1,177.50 | 1,193.00 | 1,193.00 | 1.36% | 2,146,000 |
| Aug 15, 2025 | 1,171.00 | 1,178.00 | 1,167.00 | 1,177.00 | 1,177.00 | 1.12% | 1,563,200 |
| Aug 14, 2025 | 1,166.00 | 1,171.00 | 1,162.00 | 1,164.00 | 1,164.00 | -0.94% | 2,005,100 |
| Aug 13, 2025 | 1,178.00 | 1,186.50 | 1,174.00 | 1,175.00 | 1,175.00 | -0.30% | 2,235,300 |
| Aug 12, 2025 | 1,180.00 | 1,192.50 | 1,171.50 | 1,178.50 | 1,178.50 | 1.25% | 3,463,900 |
| Aug 8, 2025 | 1,146.50 | 1,164.00 | 1,143.00 | 1,164.00 | 1,164.00 | 2.11% | 3,131,000 |
| Aug 7, 2025 | 1,149.50 | 1,165.00 | 1,136.00 | 1,140.00 | 1,140.00 | 0.53% | 4,303,600 |
| Aug 6, 2025 | 1,121.00 | 1,142.50 | 1,117.00 | 1,134.00 | 1,134.00 | 1.75% | 3,343,900 |
| Aug 5, 2025 | 1,120.00 | 1,127.00 | 1,111.50 | 1,114.50 | 1,114.50 | 0.09% | 2,284,300 |
| Aug 4, 2025 | 1,098.50 | 1,115.00 | 1,097.00 | 1,113.50 | 1,113.50 | 0.45% | 3,608,200 |
| 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 |