Tokyu Fudosan Holdings Corporation (TYO:3289)
Japan · Delayed Price · Currency is JPY 1,285.50
-5.50 (-0.43%)
Sep 11, 2026, 3:30 PM JST
Tokyu Fudosan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,272.00 | 1,290.00 | 1,269.00 | 1,285.50 | 1,285.50 | -0.43% | 2,691,200 |
| Sep 10, 2026 | 1,295.50 | 1,301.50 | 1,285.00 | 1,291.00 | 1,291.00 | -0.96% | 3,099,000 |
| Sep 9, 2026 | 1,287.00 | 1,307.00 | 1,285.00 | 1,303.50 | 1,303.50 | 0.66% | 2,451,300 |
| Sep 8, 2026 | 1,291.00 | 1,304.00 | 1,283.50 | 1,295.00 | 1,295.00 | 0.23% | 3,006,800 |
| Sep 7, 2026 | 1,321.00 | 1,323.50 | 1,290.00 | 1,292.00 | 1,292.00 | -1.52% | 2,481,400 |
| Sep 4, 2026 | 1,322.00 | 1,324.50 | 1,307.50 | 1,312.00 | 1,312.00 | -0.76% | 2,457,400 |
| Sep 3, 2026 | 1,307.50 | 1,326.00 | 1,305.50 | 1,322.00 | 1,322.00 | 0.23% | 3,660,800 |
| Sep 2, 2026 | 1,325.50 | 1,343.50 | 1,316.50 | 1,319.00 | 1,319.00 | -2.69% | 2,827,400 |
| Sep 1, 2026 | 1,325.00 | 1,355.50 | 1,323.00 | 1,355.50 | 1,355.50 | 1.99% | 2,731,700 |
| Aug 31, 2026 | 1,326.50 | 1,339.00 | 1,324.50 | 1,329.00 | 1,329.00 | -0.11% | 2,695,100 |
| Aug 28, 2026 | 1,330.00 | 1,337.00 | 1,326.00 | 1,330.50 | 1,330.50 | -0.56% | 2,937,700 |
| Aug 27, 2026 | 1,337.50 | 1,350.50 | 1,334.50 | 1,338.00 | 1,338.00 | -0.63% | 2,465,200 |
| Aug 26, 2026 | 1,341.50 | 1,361.00 | 1,341.50 | 1,346.50 | 1,346.50 | 0.30% | 1,852,500 |
| Aug 25, 2026 | 1,362.00 | 1,362.50 | 1,341.50 | 1,342.50 | 1,342.50 | -0.74% | 1,686,800 |
| Aug 24, 2026 | 1,353.50 | 1,362.00 | 1,341.00 | 1,352.50 | 1,352.50 | 0.37% | 2,086,200 |
| Aug 21, 2026 | 1,334.00 | 1,349.50 | 1,334.00 | 1,347.50 | 1,347.50 | 0.30% | 2,934,200 |
| Aug 20, 2026 | 1,336.00 | 1,343.50 | 1,317.50 | 1,343.50 | 1,343.50 | 2.67% | 3,240,200 |
| 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 |