Tokyu Fudosan Holdings Corporation (TYO:3289)
Japan · Delayed Price · Currency is JPY 1,467.00
+1.50 (0.10%)
At close: Jan 9, 2026
Tokyu Fudosan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 1,464.00 | 1,479.00 | 1,459.00 | 1,465.50 | 1,465.50 | 1.00% | 2,281,700 |
| Jan 7, 2026 | 1,441.00 | 1,453.00 | 1,432.50 | 1,451.00 | 1,451.00 | -1.16% | 1,678,700 |
| Jan 6, 2026 | 1,454.00 | 1,473.00 | 1,443.00 | 1,468.00 | 1,468.00 | 2.91% | 2,105,300 |
| Jan 5, 2026 | 1,447.00 | 1,453.50 | 1,426.50 | 1,426.50 | 1,426.50 | -0.17% | 1,992,300 |
| Dec 30, 2025 | 1,436.00 | 1,443.00 | 1,428.00 | 1,429.00 | 1,429.00 | -0.45% | 1,091,300 |
| Dec 29, 2025 | 1,445.00 | 1,449.00 | 1,433.00 | 1,435.50 | 1,435.50 | -0.14% | 1,348,600 |
| Dec 26, 2025 | 1,438.50 | 1,452.50 | 1,428.00 | 1,437.50 | 1,437.50 | -0.45% | 1,002,600 |
| Dec 25, 2025 | 1,450.00 | 1,451.00 | 1,436.00 | 1,444.00 | 1,444.00 | 0.28% | 635,000 |
| Dec 24, 2025 | 1,441.50 | 1,447.50 | 1,432.00 | 1,440.00 | 1,440.00 | -0.14% | 1,316,300 |
| Dec 23, 2025 | 1,432.50 | 1,447.50 | 1,427.00 | 1,442.00 | 1,442.00 | 0.45% | 1,063,300 |
| Dec 22, 2025 | 1,449.00 | 1,450.00 | 1,431.00 | 1,435.50 | 1,435.50 | -0.14% | 1,406,800 |
| Dec 19, 2025 | 1,415.00 | 1,446.00 | 1,410.50 | 1,437.50 | 1,437.50 | 0.52% | 3,111,800 |
| Dec 18, 2025 | 1,433.00 | 1,439.00 | 1,423.00 | 1,430.00 | 1,430.00 | 0.56% | 1,595,200 |
| Dec 17, 2025 | 1,446.00 | 1,446.00 | 1,420.00 | 1,422.00 | 1,422.00 | -1.39% | 1,570,700 |
| Dec 16, 2025 | 1,457.00 | 1,461.00 | 1,440.00 | 1,442.00 | 1,442.00 | -1.67% | 1,885,600 |
| Dec 15, 2025 | 1,440.00 | 1,471.50 | 1,435.50 | 1,466.50 | 1,466.50 | 1.42% | 1,573,600 |
| Dec 12, 2025 | 1,438.50 | 1,466.50 | 1,423.50 | 1,446.00 | 1,446.00 | 1.58% | 2,481,700 |
| Dec 11, 2025 | 1,449.00 | 1,449.00 | 1,418.50 | 1,423.50 | 1,423.50 | -1.49% | 1,527,900 |
| Dec 10, 2025 | 1,441.00 | 1,452.50 | 1,426.00 | 1,445.00 | 1,445.00 | 1.19% | 1,762,400 |
| Dec 9, 2025 | 1,455.00 | 1,458.00 | 1,411.50 | 1,428.00 | 1,428.00 | -1.59% | 2,491,800 |
| Dec 8, 2025 | 1,414.00 | 1,457.00 | 1,408.50 | 1,451.00 | 1,451.00 | 3.35% | 2,206,600 |
| Dec 5, 2025 | 1,428.00 | 1,430.00 | 1,401.00 | 1,404.00 | 1,404.00 | -2.26% | 1,755,700 |
| Dec 4, 2025 | 1,430.00 | 1,446.00 | 1,427.00 | 1,436.50 | 1,436.50 | 1.09% | 3,363,300 |
| Dec 3, 2025 | 1,410.00 | 1,424.50 | 1,405.00 | 1,421.00 | 1,421.00 | 0.60% | 2,131,400 |
| Dec 2, 2025 | 1,403.00 | 1,415.50 | 1,389.50 | 1,412.50 | 1,412.50 | 0.71% | 1,928,800 |
| Dec 1, 2025 | 1,451.00 | 1,451.00 | 1,388.00 | 1,402.50 | 1,402.50 | -3.41% | 2,952,600 |
| Nov 28, 2025 | 1,450.00 | 1,461.50 | 1,441.00 | 1,452.00 | 1,452.00 | -0.24% | 1,984,000 |
| Nov 27, 2025 | 1,452.00 | 1,458.50 | 1,445.50 | 1,455.50 | 1,455.50 | 0.69% | 1,960,800 |
| Nov 26, 2025 | 1,425.00 | 1,462.50 | 1,417.00 | 1,445.50 | 1,445.50 | 2.01% | 3,144,700 |
| Nov 25, 2025 | 1,410.00 | 1,417.00 | 1,398.50 | 1,417.00 | 1,417.00 | 0.75% | 2,464,600 |
| Nov 21, 2025 | 1,367.00 | 1,412.50 | 1,364.50 | 1,406.50 | 1,406.50 | 2.93% | 3,592,600 |
| Nov 20, 2025 | 1,378.00 | 1,393.00 | 1,362.00 | 1,366.50 | 1,366.50 | 0.55% | 2,250,300 |
| Nov 19, 2025 | 1,369.50 | 1,378.00 | 1,349.50 | 1,359.00 | 1,359.00 | 1.08% | 3,531,200 |
| Nov 18, 2025 | 1,364.00 | 1,373.00 | 1,339.50 | 1,344.50 | 1,344.50 | -2.29% | 2,213,700 |
| Nov 17, 2025 | 1,366.50 | 1,378.50 | 1,358.00 | 1,376.00 | 1,376.00 | 0.04% | 2,246,400 |
| Nov 14, 2025 | 1,361.50 | 1,375.50 | 1,347.50 | 1,375.50 | 1,375.50 | 1.59% | 1,923,200 |
| Nov 13, 2025 | 1,360.00 | 1,378.00 | 1,344.50 | 1,354.00 | 1,354.00 | -0.15% | 1,895,500 |
| Nov 12, 2025 | 1,356.00 | 1,363.50 | 1,348.00 | 1,356.00 | 1,356.00 | 0.56% | 2,982,800 |
| Nov 11, 2025 | 1,332.00 | 1,352.50 | 1,329.50 | 1,348.50 | 1,348.50 | 1.28% | 2,930,300 |
| Nov 10, 2025 | 1,311.00 | 1,347.50 | 1,311.00 | 1,331.50 | 1,331.50 | 5.63% | 4,396,500 |
| Nov 7, 2025 | 1,251.50 | 1,268.00 | 1,251.50 | 1,260.50 | 1,260.50 | - | 1,947,600 |
| Nov 6, 2025 | 1,252.00 | 1,265.50 | 1,250.50 | 1,260.50 | 1,260.50 | 0.68% | 2,278,900 |
| Nov 5, 2025 | 1,258.00 | 1,259.00 | 1,232.00 | 1,252.00 | 1,252.00 | 0.76% | 3,354,300 |
| 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 |