Tokyu Fudosan Holdings Corporation (TYO:3289)
Japan · Delayed Price · Currency is JPY 1,264.50
-53.00 (-4.02%)
May 22, 2026, 11:30 AM JST
Tokyu Fudosan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,337.50 | 1,337.50 | 1,313.00 | 1,317.50 | 1,317.50 | 0.73% | 2,941,300 |
| May 20, 2026 | 1,315.00 | 1,315.50 | 1,288.00 | 1,308.00 | 1,308.00 | -0.83% | 4,116,000 |
| May 19, 2026 | 1,306.00 | 1,327.50 | 1,304.50 | 1,319.00 | 1,319.00 | 1.38% | 4,470,500 |
| May 18, 2026 | 1,317.00 | 1,328.50 | 1,284.00 | 1,301.00 | 1,301.00 | -0.99% | 3,517,100 |
| May 15, 2026 | 1,329.00 | 1,344.00 | 1,305.50 | 1,314.00 | 1,314.00 | -2.23% | 4,134,900 |
| May 14, 2026 | 1,375.50 | 1,385.50 | 1,328.00 | 1,344.00 | 1,344.00 | -3.90% | 3,852,800 |
| May 13, 2026 | 1,378.00 | 1,399.50 | 1,370.00 | 1,398.50 | 1,398.50 | 0.68% | 3,695,000 |
| May 12, 2026 | 1,383.00 | 1,413.50 | 1,372.50 | 1,389.00 | 1,389.00 | 4.75% | 6,066,800 |
| May 11, 2026 | 1,321.50 | 1,338.00 | 1,321.50 | 1,326.00 | 1,326.00 | 0.57% | 3,847,200 |
| May 8, 2026 | 1,320.00 | 1,338.00 | 1,297.00 | 1,318.50 | 1,318.50 | -0.11% | 3,322,100 |
| May 7, 2026 | 1,333.50 | 1,345.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.09% | 5,409,400 |
| May 1, 2026 | 1,332.50 | 1,340.00 | 1,321.50 | 1,334.50 | 1,334.50 | -0.22% | 1,825,400 |
| Apr 30, 2026 | 1,343.50 | 1,345.50 | 1,329.50 | 1,337.50 | 1,337.50 | -0.45% | 3,106,400 |
| Apr 28, 2026 | 1,340.00 | 1,351.00 | 1,333.00 | 1,343.50 | 1,343.50 | 0.86% | 2,689,700 |
| Apr 27, 2026 | 1,321.50 | 1,348.00 | 1,320.00 | 1,332.00 | 1,332.00 | 0.04% | 1,915,400 |
| Apr 24, 2026 | 1,348.00 | 1,355.00 | 1,331.50 | 1,331.50 | 1,331.50 | -1.84% | 1,796,900 |
| Apr 23, 2026 | 1,341.00 | 1,362.50 | 1,333.50 | 1,356.50 | 1,356.50 | 1.08% | 2,792,800 |
| Apr 22, 2026 | 1,370.00 | 1,372.00 | 1,339.00 | 1,342.00 | 1,342.00 | -2.89% | 2,461,700 |
| Apr 21, 2026 | 1,382.00 | 1,386.00 | 1,374.50 | 1,382.00 | 1,382.00 | 0.22% | 1,620,700 |
| Apr 20, 2026 | 1,402.00 | 1,405.00 | 1,377.00 | 1,379.00 | 1,379.00 | -0.61% | 1,671,100 |
| Apr 17, 2026 | 1,415.50 | 1,421.50 | 1,387.50 | 1,387.50 | 1,387.50 | -1.98% | 1,906,100 |
| Apr 16, 2026 | 1,417.50 | 1,423.50 | 1,412.50 | 1,415.50 | 1,415.50 | 0.07% | 2,198,800 |
| Apr 15, 2026 | 1,401.50 | 1,417.50 | 1,401.00 | 1,414.50 | 1,414.50 | 1.04% | 2,077,200 |
| Apr 14, 2026 | 1,388.00 | 1,400.00 | 1,380.50 | 1,400.00 | 1,400.00 | 2.08% | 2,422,200 |
| Apr 13, 2026 | 1,364.50 | 1,382.00 | 1,364.50 | 1,371.50 | 1,371.50 | -0.83% | 1,518,900 |
| Apr 10, 2026 | 1,396.00 | 1,399.50 | 1,383.00 | 1,383.00 | 1,383.00 | -0.79% | 1,917,700 |
| Apr 9, 2026 | 1,418.00 | 1,419.00 | 1,390.50 | 1,394.00 | 1,394.00 | -0.82% | 2,200,000 |
| Apr 8, 2026 | 1,412.00 | 1,412.00 | 1,384.00 | 1,405.50 | 1,405.50 | 3.08% | 3,083,300 |
| Apr 7, 2026 | 1,363.00 | 1,369.50 | 1,353.00 | 1,363.50 | 1,363.50 | 1.00% | 1,154,400 |
| Apr 6, 2026 | 1,362.50 | 1,370.50 | 1,350.00 | 1,350.00 | 1,350.00 | -0.88% | 975,000 |
| Apr 3, 2026 | 1,362.00 | 1,375.00 | 1,357.50 | 1,362.00 | 1,362.00 | 0.48% | 1,259,600 |
| Apr 2, 2026 | 1,385.50 | 1,396.50 | 1,349.50 | 1,355.50 | 1,355.50 | -0.62% | 2,161,800 |
| Apr 1, 2026 | 1,365.50 | 1,366.00 | 1,349.00 | 1,364.00 | 1,364.00 | 2.94% | 2,983,500 |
| Mar 31, 2026 | 1,311.00 | 1,333.50 | 1,303.50 | 1,325.00 | 1,325.00 | 0.99% | 2,940,300 |
| Mar 30, 2026 | 1,283.50 | 1,323.00 | 1,282.00 | 1,312.00 | 1,312.00 | -3.67% | 2,890,900 |
| Mar 27, 2026 | 1,370.00 | 1,376.00 | 1,358.00 | 1,362.00 | 1,336.00 | -1.45% | 3,929,400 |
| Mar 26, 2026 | 1,386.00 | 1,388.00 | 1,372.00 | 1,382.00 | 1,355.62 | 0.36% | 2,294,600 |
| Mar 25, 2026 | 1,391.00 | 1,392.00 | 1,376.00 | 1,377.00 | 1,350.71 | 1.29% | 2,272,000 |
| Mar 24, 2026 | 1,347.50 | 1,361.50 | 1,336.50 | 1,359.50 | 1,333.55 | 2.80% | 2,871,000 |
| Mar 23, 2026 | 1,340.00 | 1,342.00 | 1,315.00 | 1,322.50 | 1,297.25 | -4.31% | 3,009,000 |
| Mar 19, 2026 | 1,389.00 | 1,396.00 | 1,376.50 | 1,382.00 | 1,355.62 | -2.61% | 1,914,000 |
| Mar 18, 2026 | 1,420.00 | 1,421.00 | 1,405.00 | 1,419.00 | 1,391.91 | 2.09% | 1,955,700 |
| Mar 17, 2026 | 1,392.50 | 1,407.50 | 1,385.50 | 1,390.00 | 1,363.47 | 1.31% | 1,980,800 |
| Mar 16, 2026 | 1,362.50 | 1,372.50 | 1,359.00 | 1,372.00 | 1,345.81 | 0.70% | 1,804,500 |
| Mar 13, 2026 | 1,357.50 | 1,383.00 | 1,355.00 | 1,362.50 | 1,336.49 | -0.87% | 2,768,500 |
| Mar 12, 2026 | 1,399.50 | 1,407.50 | 1,361.50 | 1,374.50 | 1,348.26 | -3.85% | 2,442,700 |
| Mar 11, 2026 | 1,448.00 | 1,449.50 | 1,420.50 | 1,429.50 | 1,402.21 | 0.74% | 1,694,700 |
| Mar 10, 2026 | 1,419.00 | 1,432.50 | 1,403.00 | 1,419.00 | 1,391.91 | 2.16% | 2,701,900 |
| Mar 9, 2026 | 1,382.00 | 1,389.00 | 1,357.00 | 1,389.00 | 1,362.48 | -3.94% | 3,156,400 |
| Mar 6, 2026 | 1,428.00 | 1,447.50 | 1,413.50 | 1,446.00 | 1,418.40 | - | 2,285,900 |