Tokyu Fudosan Holdings Corporation (TYO:3289)
Japan · Delayed Price · Currency is JPY 1,210.50
+10.50 (0.88%)
Oct 29, 2026, 3:30 PM JST
Tokyu Fudosan Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,204.00 | 1,210.50 | 1,197.00 | 1,210.50 | 1,210.50 | 0.88% | 5,482,400 |
| Oct 28, 2026 | 1,234.50 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.12% | 2,628,200 |
| Oct 27, 2026 | 1,242.50 | 1,245.50 | 1,216.50 | 1,226.00 | 1,226.00 | -2.19% | 2,455,000 |
| Oct 26, 2026 | 1,234.00 | 1,260.00 | 1,222.50 | 1,253.50 | 1,253.50 | 1.50% | 2,391,700 |
| Oct 23, 2026 | 1,219.50 | 1,239.00 | 1,214.00 | 1,235.00 | 1,235.00 | 2.49% | 4,201,300 |
| Oct 22, 2026 | 1,208.00 | 1,216.50 | 1,202.50 | 1,205.00 | 1,205.00 | -0.33% | 2,342,300 |
| Oct 21, 2026 | 1,222.00 | 1,222.00 | 1,206.00 | 1,209.00 | 1,209.00 | 0.29% | 2,259,700 |
| Oct 20, 2026 | 1,210.00 | 1,215.50 | 1,199.00 | 1,205.50 | 1,205.50 | -0.58% | 2,293,300 |
| Oct 19, 2026 | 1,210.50 | 1,219.50 | 1,206.50 | 1,212.50 | 1,212.50 | 0.50% | 2,152,300 |
| Oct 16, 2026 | 1,219.50 | 1,220.00 | 1,200.00 | 1,206.50 | 1,206.50 | 1.00% | 3,677,700 |
| Oct 15, 2026 | 1,181.00 | 1,201.00 | 1,169.00 | 1,194.50 | 1,194.50 | 1.44% | 3,379,700 |
| Oct 14, 2026 | 1,190.00 | 1,192.00 | 1,173.50 | 1,177.50 | 1,177.50 | -1.34% | 2,182,000 |
| Oct 13, 2026 | 1,187.50 | 1,197.00 | 1,181.50 | 1,193.50 | 1,193.50 | 0.72% | 2,194,700 |
| Oct 9, 2026 | 1,194.00 | 1,194.50 | 1,179.50 | 1,185.00 | 1,185.00 | 0.30% | 3,156,600 |
| Oct 8, 2026 | 1,189.00 | 1,190.00 | 1,167.50 | 1,181.50 | 1,181.50 | -0.63% | 3,911,800 |
| Oct 7, 2026 | 1,186.00 | 1,200.50 | 1,186.00 | 1,189.00 | 1,189.00 | 0.17% | 4,364,000 |
| Oct 6, 2026 | 1,189.00 | 1,193.00 | 1,179.00 | 1,187.00 | 1,187.00 | -0.29% | 2,282,600 |
| Oct 5, 2026 | 1,205.00 | 1,206.50 | 1,190.00 | 1,190.50 | 1,190.50 | -0.96% | 2,591,800 |
| Oct 2, 2026 | 1,220.50 | 1,223.00 | 1,200.50 | 1,202.00 | 1,202.00 | -2.24% | 2,769,400 |
| Oct 1, 2026 | 1,225.00 | 1,234.50 | 1,218.50 | 1,229.50 | 1,229.50 | -0.24% | 2,972,500 |
| Sep 30, 2026 | 1,227.00 | 1,233.50 | 1,221.00 | 1,232.50 | 1,232.50 | 0.90% | 3,522,900 |
| Sep 29, 2026 | 1,240.50 | 1,248.00 | 1,220.00 | 1,221.50 | 1,221.50 | -2.28% | 3,654,500 |
| Sep 28, 2026 | 1,288.00 | 1,292.00 | 1,275.00 | 1,275.00 | 1,250.00 | -0.66% | 2,895,400 |
| Sep 25, 2026 | 1,287.50 | 1,287.50 | 1,276.00 | 1,283.50 | 1,258.33 | 0.43% | 2,543,900 |
| Sep 24, 2026 | 1,270.00 | 1,285.50 | 1,266.00 | 1,278.00 | 1,252.94 | -0.16% | 2,807,100 |
| Sep 18, 2026 | 1,305.50 | 1,306.50 | 1,280.00 | 1,280.00 | 1,254.90 | -1.95% | 3,430,700 |
| Sep 17, 2026 | 1,290.00 | 1,306.00 | 1,286.00 | 1,305.50 | 1,279.90 | 1.75% | 1,763,500 |
| Sep 16, 2026 | 1,300.00 | 1,304.00 | 1,282.50 | 1,283.00 | 1,257.84 | - | 1,778,500 |
| Sep 15, 2026 | 1,302.00 | 1,304.00 | 1,282.00 | 1,283.00 | 1,257.84 | -0.77% | 1,402,400 |
| Sep 14, 2026 | 1,296.50 | 1,304.50 | 1,288.50 | 1,293.00 | 1,267.65 | 0.58% | 1,552,000 |
| Sep 11, 2026 | 1,272.00 | 1,290.00 | 1,269.00 | 1,285.50 | 1,260.29 | -0.43% | 2,691,200 |
| Sep 10, 2026 | 1,295.50 | 1,301.50 | 1,285.00 | 1,291.00 | 1,265.69 | -0.96% | 3,099,000 |
| Sep 9, 2026 | 1,287.00 | 1,307.00 | 1,285.00 | 1,303.50 | 1,277.94 | 0.66% | 2,451,300 |
| Sep 8, 2026 | 1,291.00 | 1,304.00 | 1,283.50 | 1,295.00 | 1,269.61 | 0.23% | 3,006,800 |
| Sep 7, 2026 | 1,321.00 | 1,323.50 | 1,290.00 | 1,292.00 | 1,266.67 | -1.52% | 2,481,400 |
| Sep 4, 2026 | 1,322.00 | 1,324.50 | 1,307.50 | 1,312.00 | 1,286.27 | -0.76% | 2,457,400 |
| Sep 3, 2026 | 1,307.50 | 1,326.00 | 1,305.50 | 1,322.00 | 1,296.08 | 0.23% | 3,660,800 |
| Sep 2, 2026 | 1,325.50 | 1,343.50 | 1,316.50 | 1,319.00 | 1,293.14 | -2.69% | 2,827,400 |
| Sep 1, 2026 | 1,325.00 | 1,355.50 | 1,323.00 | 1,355.50 | 1,328.92 | 1.99% | 2,731,700 |
| Aug 31, 2026 | 1,326.50 | 1,339.00 | 1,324.50 | 1,329.00 | 1,302.94 | -0.11% | 2,695,100 |
| Aug 28, 2026 | 1,330.00 | 1,337.00 | 1,326.00 | 1,330.50 | 1,304.41 | -0.56% | 2,937,700 |
| Aug 27, 2026 | 1,337.50 | 1,350.50 | 1,334.50 | 1,338.00 | 1,311.76 | -0.63% | 2,465,200 |
| Aug 26, 2026 | 1,341.50 | 1,361.00 | 1,341.50 | 1,346.50 | 1,320.10 | 0.30% | 1,852,500 |
| Aug 25, 2026 | 1,362.00 | 1,362.50 | 1,341.50 | 1,342.50 | 1,316.18 | -0.74% | 1,686,800 |
| Aug 24, 2026 | 1,353.50 | 1,362.00 | 1,341.00 | 1,352.50 | 1,325.98 | 0.37% | 2,086,200 |
| Aug 21, 2026 | 1,334.00 | 1,349.50 | 1,334.00 | 1,347.50 | 1,321.08 | 0.30% | 2,934,200 |
| Aug 20, 2026 | 1,336.00 | 1,343.50 | 1,317.50 | 1,343.50 | 1,317.16 | 2.67% | 3,240,200 |
| Aug 19, 2026 | 1,314.50 | 1,314.50 | 1,296.00 | 1,308.50 | 1,282.84 | -0.49% | 2,635,900 |
| Aug 18, 2026 | 1,327.00 | 1,327.00 | 1,313.50 | 1,315.00 | 1,289.22 | -0.19% | 2,644,100 |
| Aug 17, 2026 | 1,326.00 | 1,326.50 | 1,313.50 | 1,317.50 | 1,291.67 | -0.26% | 1,338,000 |