Tokyu Fudosan Holdings Corporation (TYO:3289)
Japan · Delayed Price · Currency is JPY 1,386.00
-16.00 (-1.14%)
Jul 30, 2026, 3:30 PM JST
Tokyu Fudosan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,393.00 | 1,401.50 | 1,375.50 | 1,384.50 | 1,384.50 | -1.25% | 2,254,700 |
| Jul 29, 2026 | 1,389.00 | 1,402.00 | 1,371.50 | 1,402.00 | 1,402.00 | 1.96% | 3,591,800 |
| Jul 28, 2026 | 1,387.50 | 1,387.50 | 1,371.00 | 1,375.00 | 1,375.00 | 0.33% | 3,145,200 |
| Jul 27, 2026 | 1,352.00 | 1,370.50 | 1,341.50 | 1,370.50 | 1,370.50 | 3.24% | 2,726,900 |
| Jul 24, 2026 | 1,325.50 | 1,341.00 | 1,318.50 | 1,327.50 | 1,327.50 | -1.23% | 2,126,600 |
| Jul 23, 2026 | 1,340.00 | 1,345.50 | 1,329.50 | 1,344.00 | 1,344.00 | 0.41% | 3,164,700 |
| Jul 22, 2026 | 1,330.50 | 1,349.00 | 1,330.00 | 1,338.50 | 1,338.50 | -0.59% | 2,056,000 |
| Jul 21, 2026 | 1,339.00 | 1,357.50 | 1,335.50 | 1,346.50 | 1,346.50 | 1.58% | 3,143,200 |
| Jul 17, 2026 | 1,336.00 | 1,345.00 | 1,316.00 | 1,325.50 | 1,325.50 | -0.45% | 2,879,400 |
| Jul 16, 2026 | 1,330.00 | 1,351.00 | 1,326.50 | 1,331.50 | 1,331.50 | -0.30% | 2,504,200 |
| Jul 15, 2026 | 1,327.50 | 1,335.50 | 1,318.50 | 1,335.50 | 1,335.50 | 1.17% | 2,387,600 |
| Jul 14, 2026 | 1,296.50 | 1,320.00 | 1,294.50 | 1,320.00 | 1,320.00 | 1.81% | 2,788,800 |
| Jul 13, 2026 | 1,316.00 | 1,316.00 | 1,285.50 | 1,296.50 | 1,296.50 | -0.19% | 2,556,900 |
| Jul 10, 2026 | 1,309.00 | 1,313.00 | 1,291.50 | 1,299.00 | 1,299.00 | -0.61% | 2,910,800 |
| Jul 9, 2026 | 1,302.00 | 1,317.00 | 1,300.50 | 1,307.00 | 1,307.00 | -1.51% | 2,395,300 |
| Jul 8, 2026 | 1,330.00 | 1,340.50 | 1,325.50 | 1,327.00 | 1,327.00 | -0.86% | 2,614,200 |
| Jul 7, 2026 | 1,345.00 | 1,355.00 | 1,335.00 | 1,338.50 | 1,338.50 | 0.04% | 3,044,600 |
| Jul 6, 2026 | 1,341.00 | 1,353.00 | 1,329.00 | 1,338.00 | 1,338.00 | 0.34% | 2,470,900 |
| Jul 3, 2026 | 1,340.50 | 1,349.00 | 1,325.50 | 1,333.50 | 1,333.50 | 1.56% | 2,495,600 |
| Jul 2, 2026 | 1,309.50 | 1,322.50 | 1,300.00 | 1,313.00 | 1,313.00 | 2.18% | 3,540,500 |
| Jul 1, 2026 | 1,291.50 | 1,297.00 | 1,279.00 | 1,285.00 | 1,285.00 | -0.89% | 2,476,400 |
| Jun 30, 2026 | 1,306.50 | 1,312.50 | 1,296.00 | 1,296.50 | 1,296.50 | -0.04% | 3,770,300 |
| Jun 29, 2026 | 1,286.00 | 1,298.50 | 1,280.00 | 1,297.00 | 1,297.00 | 2.09% | 6,385,900 |
| Jun 26, 2026 | 1,258.00 | 1,272.00 | 1,249.50 | 1,270.50 | 1,270.50 | 0.08% | 3,494,200 |
| Jun 25, 2026 | 1,289.50 | 1,289.50 | 1,262.00 | 1,269.50 | 1,269.50 | 0.79% | 3,101,700 |
| Jun 24, 2026 | 1,275.50 | 1,280.50 | 1,255.50 | 1,259.50 | 1,259.50 | -0.67% | 2,954,300 |
| Jun 23, 2026 | 1,275.00 | 1,283.00 | 1,268.00 | 1,268.00 | 1,268.00 | -1.28% | 2,754,000 |
| Jun 22, 2026 | 1,278.50 | 1,290.50 | 1,272.50 | 1,284.50 | 1,284.50 | -0.89% | 2,153,600 |
| Jun 19, 2026 | 1,278.50 | 1,296.00 | 1,274.00 | 1,296.00 | 1,296.00 | 0.27% | 3,507,400 |
| Jun 18, 2026 | 1,291.50 | 1,303.00 | 1,273.00 | 1,292.50 | 1,292.50 | -1.45% | 3,414,000 |
| Jun 17, 2026 | 1,349.00 | 1,355.50 | 1,311.50 | 1,311.50 | 1,311.50 | -0.64% | 2,849,700 |
| Jun 16, 2026 | 1,334.50 | 1,347.00 | 1,316.50 | 1,320.00 | 1,320.00 | -2.15% | 2,508,200 |
| Jun 15, 2026 | 1,342.50 | 1,364.00 | 1,337.00 | 1,349.00 | 1,349.00 | 1.85% | 2,832,700 |
| Jun 12, 2026 | 1,333.00 | 1,340.50 | 1,319.00 | 1,324.50 | 1,324.50 | 0.26% | 3,258,300 |
| Jun 11, 2026 | 1,340.50 | 1,353.00 | 1,317.50 | 1,321.00 | 1,321.00 | -2.11% | 4,243,400 |
| Jun 10, 2026 | 1,345.00 | 1,356.00 | 1,326.00 | 1,349.50 | 1,349.50 | 2.62% | 4,919,800 |
| Jun 9, 2026 | 1,312.50 | 1,325.00 | 1,302.00 | 1,315.00 | 1,315.00 | 2.18% | 4,184,600 |
| Jun 8, 2026 | 1,294.00 | 1,299.50 | 1,269.00 | 1,287.00 | 1,287.00 | -0.08% | 2,696,200 |
| Jun 5, 2026 | 1,292.00 | 1,303.50 | 1,281.50 | 1,288.00 | 1,288.00 | 1.34% | 2,370,400 |
| Jun 4, 2026 | 1,279.00 | 1,285.50 | 1,270.50 | 1,271.00 | 1,271.00 | -0.82% | 3,537,500 |
| Jun 3, 2026 | 1,277.00 | 1,283.00 | 1,267.50 | 1,281.50 | 1,281.50 | 0.04% | 3,101,200 |
| Jun 2, 2026 | 1,271.00 | 1,286.00 | 1,232.00 | 1,281.00 | 1,281.00 | -1.54% | 5,071,100 |
| Jun 1, 2026 | 1,318.50 | 1,318.50 | 1,301.00 | 1,301.00 | 1,301.00 | -1.36% | 3,179,700 |
| May 29, 2026 | 1,291.50 | 1,328.00 | 1,284.50 | 1,319.00 | 1,319.00 | 2.73% | 5,942,500 |
| May 28, 2026 | 1,286.50 | 1,290.00 | 1,268.50 | 1,284.00 | 1,284.00 | 0.35% | 3,821,500 |
| May 27, 2026 | 1,302.50 | 1,308.00 | 1,276.50 | 1,279.50 | 1,279.50 | -2.14% | 3,770,400 |
| May 26, 2026 | 1,330.00 | 1,335.50 | 1,303.00 | 1,307.50 | 1,307.50 | 1.20% | 5,003,600 |
| May 25, 2026 | 1,273.50 | 1,292.00 | 1,271.00 | 1,292.00 | 1,292.00 | 2.26% | 5,249,900 |
| May 22, 2026 | 1,302.50 | 1,305.50 | 1,255.50 | 1,263.50 | 1,263.50 | -4.10% | 4,797,900 |
| May 21, 2026 | 1,337.50 | 1,337.50 | 1,313.00 | 1,317.50 | 1,317.50 | 0.73% | 2,941,300 |