Tokyu Fudosan Holdings Corporation (TYO:3289)
Japan · Delayed Price · Currency is JPY 1,334.00
+25.50 (1.95%)
Aug 20, 2026, 1:04 PM JST
Tokyu Fudosan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,336.00 | 1,337.50 | 1,320.50 | 1,320.50 | - | 0.92% | 478,000 |
| Aug 19, 2026 | 1,314.50 | 1,314.50 | 1,296.00 | 1,308.50 | 1,308.50 | -0.49% | 2,635,900 |
| Aug 18, 2026 | 1,327.00 | 1,327.00 | 1,313.50 | 1,315.00 | 1,315.00 | -0.19% | 2,644,100 |
| Aug 17, 2026 | 1,326.00 | 1,326.50 | 1,313.50 | 1,317.50 | 1,317.50 | -0.26% | 1,338,000 |
| Aug 14, 2026 | 1,324.00 | 1,324.00 | 1,311.50 | 1,321.00 | 1,321.00 | -0.41% | 2,359,000 |
| Aug 13, 2026 | 1,321.50 | 1,327.50 | 1,314.50 | 1,326.50 | 1,326.50 | 1.18% | 2,293,800 |
| Aug 12, 2026 | 1,316.00 | 1,317.50 | 1,298.00 | 1,311.00 | 1,311.00 | 0.77% | 2,664,600 |
| Aug 10, 2026 | 1,320.00 | 1,321.50 | 1,296.00 | 1,301.00 | 1,301.00 | -0.88% | 2,461,500 |
| Aug 7, 2026 | 1,295.00 | 1,318.00 | 1,285.50 | 1,312.50 | 1,312.50 | 1.70% | 3,502,200 |
| Aug 6, 2026 | 1,285.50 | 1,309.00 | 1,285.50 | 1,290.50 | 1,290.50 | 0.43% | 3,094,200 |
| Aug 5, 2026 | 1,285.50 | 1,294.50 | 1,275.50 | 1,285.00 | 1,285.00 | - | 3,069,100 |
| Aug 4, 2026 | 1,301.50 | 1,304.50 | 1,279.50 | 1,285.00 | 1,285.00 | -0.73% | 2,760,600 |
| Aug 3, 2026 | 1,320.50 | 1,326.50 | 1,294.50 | 1,294.50 | 1,294.50 | -3.14% | 3,621,700 |
| Jul 31, 2026 | 1,357.00 | 1,363.00 | 1,335.50 | 1,336.50 | 1,336.50 | -3.57% | 4,411,000 |
| Jul 30, 2026 | 1,393.00 | 1,401.50 | 1,375.50 | 1,386.00 | 1,386.00 | -1.14% | 3,293,500 |
| 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 |