Tokyu Fudosan Holdings Corp. 3289
TSE · Japan · Finanzen
¥1.229,50-3,00 (-0,24 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.229,50 | -0,24 % | ¥1.225,00 | ¥1.234,50 | ¥1.218,50 | 2,97M |
| 2026-09-30 | ¥1.232,50 | +0,90 % | ¥1.227,00 | ¥1.233,50 | ¥1.221,00 | 3,52M |
| 2026-09-29 | ¥1.221,50 | -4,20 % | ¥1.240,50 | ¥1.248,00 | ¥1.220,00 | 3,65M |
| 2026-09-28 | ¥1.275,00 | -0,66 % | ¥1.288,00 | ¥1.292,00 | ¥1.275,00 |
| 2,90M |
| 2026-09-25 | ¥1.283,50 | +0,43 % | ¥1.287,50 | ¥1.287,50 | ¥1.276,00 | 2,54M |
| 2026-09-24 | ¥1.278,00 | -0,16 % | ¥1.270,00 | ¥1.285,50 | ¥1.266,00 | 2,81M |
| 2026-09-18 | ¥1.280,00 | -1,95 % | ¥1.305,50 | ¥1.306,50 | ¥1.280,00 | 3,43M |
| 2026-09-17 | ¥1.305,50 | +1,75 % | ¥1.290,00 | ¥1.306,00 | ¥1.286,00 | 1,76M |
| 2026-09-16 | ¥1.283,00 | 0,00 % | ¥1.300,00 | ¥1.304,00 | ¥1.282,50 | 1,78M |
| 2026-09-15 | ¥1.283,00 | -0,77 % | ¥1.302,00 | ¥1.304,00 | ¥1.282,00 | 1,40M |
| 2026-09-14 | ¥1.293,00 | +0,58 % | ¥1.296,50 | ¥1.304,50 | ¥1.288,50 | 1,55M |
| 2026-09-11 | ¥1.285,50 | -0,43 % | ¥1.272,00 | ¥1.290,00 | ¥1.269,00 | 2,69M |
| 2026-09-10 | ¥1.291,00 | -0,96 % | ¥1.295,50 | ¥1.301,50 | ¥1.285,00 | 3,10M |
| 2026-09-09 | ¥1.303,50 | +0,66 % | ¥1.287,00 | ¥1.307,00 | ¥1.285,00 | 2,45M |
| 2026-09-08 | ¥1.295,00 | +0,23 % | ¥1.291,00 | ¥1.304,00 | ¥1.283,50 | 3,01M |
| 2026-09-07 | ¥1.292,00 | -1,52 % | ¥1.321,00 | ¥1.323,50 | ¥1.290,00 | 2,48M |
| 2026-09-04 | ¥1.312,00 | -0,76 % | ¥1.322,00 | ¥1.324,50 | ¥1.307,50 | 2,46M |
| 2026-09-03 | ¥1.322,00 | +0,23 % | ¥1.307,50 | ¥1.326,00 | ¥1.305,50 | 3,66M |
| 2026-09-02 | ¥1.319,00 | -2,69 % | ¥1.325,50 | ¥1.343,50 | ¥1.316,50 | 2,83M |
| 2026-09-01 | ¥1.355,50 | +1,99 % | ¥1.325,00 | ¥1.355,50 | ¥1.323,00 | 2,73M |
| 2026-08-31 | ¥1.329,00 | -0,11 % | ¥1.326,50 | ¥1.339,00 | ¥1.324,50 | 2,70M |
| 2026-08-28 | ¥1.330,50 | -0,56 % | ¥1.330,00 | ¥1.337,00 | ¥1.326,00 | 2,94M |
| 2026-08-27 | ¥1.338,00 | -0,63 % | ¥1.337,50 | ¥1.350,50 | ¥1.334,50 | 2,47M |
| 2026-08-26 | ¥1.346,50 | +0,30 % | ¥1.341,50 | ¥1.361,00 | ¥1.341,50 | 1,85M |
| 2026-08-25 | ¥1.342,50 | -0,74 % | ¥1.362,00 | ¥1.362,50 | ¥1.341,50 | 1,69M |
| 2026-08-24 | ¥1.352,50 | +0,37 % | ¥1.353,50 | ¥1.362,00 | ¥1.341,00 | 2,09M |
| 2026-08-21 | ¥1.347,50 | +0,30 % | ¥1.334,00 | ¥1.349,50 | ¥1.334,00 | 2,93M |
| 2026-08-20 | ¥1.343,50 | +2,67 % | ¥1.336,00 | ¥1.343,50 | ¥1.317,50 | 3,24M |
| 2026-08-19 | ¥1.308,50 | -0,49 % | ¥1.314,50 | ¥1.314,50 | ¥1.296,00 | 2,64M |
| 2026-08-18 | ¥1.315,00 | -0,19 % | ¥1.327,00 | ¥1.327,00 | ¥1.313,50 | 2,64M |
| 2026-08-17 | ¥1.317,50 | -0,26 % | ¥1.326,00 | ¥1.326,50 | ¥1.313,50 | 1,34M |
| 2026-08-14 | ¥1.321,00 | -0,41 % | ¥1.324,00 | ¥1.324,00 | ¥1.311,50 | 2,36M |
| 2026-08-13 | ¥1.326,50 | +1,18 % | ¥1.321,50 | ¥1.327,50 | ¥1.314,50 | 2,29M |
| 2026-08-12 | ¥1.311,00 | +0,77 % | ¥1.316,00 | ¥1.317,50 | ¥1.298,00 | 2,66M |
| 2026-08-10 | ¥1.301,00 | -0,88 % | ¥1.320,00 | ¥1.321,50 | ¥1.296,00 | 2,46M |
| 2026-08-07 | ¥1.312,50 | +1,70 % | ¥1.295,00 | ¥1.318,00 | ¥1.285,50 | 3,50M |
| 2026-08-06 | ¥1.290,50 | +0,43 % | ¥1.285,50 | ¥1.309,00 | ¥1.285,50 | 3,09M |
| 2026-08-05 | ¥1.285,00 | 0,00 % | ¥1.285,50 | ¥1.294,50 | ¥1.275,50 | 3,07M |
| 2026-08-04 | ¥1.285,00 | -0,73 % | ¥1.301,50 | ¥1.304,50 | ¥1.279,50 | 2,76M |
| 2026-08-03 | ¥1.294,50 | -3,14 % | ¥1.320,50 | ¥1.326,50 | ¥1.294,50 | 3,62M |
| 2026-07-31 | ¥1.336,50 | -3,57 % | ¥1.357,00 | ¥1.363,00 | ¥1.335,50 | 4,41M |
| 2026-07-30 | ¥1.386,00 | -1,14 % | ¥1.393,00 | ¥1.401,50 | ¥1.375,50 | 3,29M |
| 2026-07-29 | ¥1.402,00 | +1,96 % | ¥1.389,00 | ¥1.402,00 | ¥1.371,50 | 3,59M |
| 2026-07-28 | ¥1.375,00 | +0,33 % | ¥1.387,50 | ¥1.387,50 | ¥1.371,00 | 3,15M |
| 2026-07-27 | ¥1.370,50 | +3,24 % | ¥1.352,00 | ¥1.370,50 | ¥1.341,50 | 2,73M |
| 2026-07-24 | ¥1.327,50 | -1,23 % | ¥1.325,50 | ¥1.341,00 | ¥1.318,50 | 2,13M |
| 2026-07-23 | ¥1.344,00 | +0,41 % | ¥1.340,00 | ¥1.345,50 | ¥1.329,50 | 3,16M |
| 2026-07-22 | ¥1.338,50 | -0,59 % | ¥1.330,50 | ¥1.349,00 | ¥1.330,00 | 2,06M |
| 2026-07-21 | ¥1.346,50 | +1,58 % | ¥1.339,00 | ¥1.357,50 | ¥1.335,50 | 3,14M |
| 2026-07-17 | ¥1.325,50 | -0,45 % | ¥1.336,00 | ¥1.345,00 | ¥1.316,00 | 2,88M |
| 2026-07-16 | ¥1.331,50 | -0,30 % | ¥1.330,00 | ¥1.351,00 | ¥1.326,50 | 2,50M |
| 2026-07-15 | ¥1.335,50 | +1,17 % | ¥1.327,50 | ¥1.335,50 | ¥1.318,50 | 2,39M |
| 2026-07-14 | ¥1.320,00 | +1,81 % | ¥1.296,50 | ¥1.320,00 | ¥1.294,50 | 2,79M |
| 2026-07-13 | ¥1.296,50 | -0,19 % | ¥1.316,00 | ¥1.316,00 | ¥1.285,50 | 2,56M |
| 2026-07-10 | ¥1.299,00 | -0,61 % | ¥1.309,00 | ¥1.313,00 | ¥1.291,50 | 2,91M |
| 2026-07-09 | ¥1.307,00 | -1,51 % | ¥1.302,00 | ¥1.317,00 | ¥1.300,50 | 2,40M |
| 2026-07-08 | ¥1.327,00 | -0,86 % | ¥1.330,00 | ¥1.340,50 | ¥1.325,50 | 2,61M |
| 2026-07-07 | ¥1.338,50 | +0,04 % | ¥1.345,00 | ¥1.355,00 | ¥1.335,00 | 3,04M |
| 2026-07-06 | ¥1.338,00 | +0,34 % | ¥1.341,00 | ¥1.353,00 | ¥1.329,00 | 2,47M |
| 2026-07-03 | ¥1.333,50 | +1,56 % | ¥1.340,50 | ¥1.349,00 | ¥1.325,50 | 2,50M |
| 2026-07-02 | ¥1.313,00 | +2,18 % | ¥1.309,50 | ¥1.322,50 | ¥1.300,00 | 3,54M |
| 2026-07-01 | ¥1.285,00 | -0,89 % | ¥1.291,50 | ¥1.297,00 | ¥1.279,00 | 2,48M |
| 2026-06-30 | ¥1.296,50 | -0,04 % | ¥1.306,50 | ¥1.312,50 | ¥1.296,00 | 3,77M |
| 2026-06-29 | ¥1.297,00 | +2,09 % | ¥1.286,00 | ¥1.298,50 | ¥1.280,00 | 6,39M |
| 2026-06-26 | ¥1.270,50 | +0,08 % | ¥1.258,00 | ¥1.272,00 | ¥1.249,50 | 3,49M |
| 2026-06-25 | ¥1.269,50 | +0,79 % | ¥1.289,50 | ¥1.289,50 | ¥1.262,00 | 3,10M |
| 2026-06-24 | ¥1.259,50 | -0,67 % | ¥1.275,50 | ¥1.280,50 | ¥1.255,50 | 2,95M |
| 2026-06-23 | ¥1.268,00 | -1,28 % | ¥1.275,00 | ¥1.283,00 | ¥1.268,00 | 2,75M |
| 2026-06-22 | ¥1.284,50 | -0,89 % | ¥1.278,50 | ¥1.290,50 | ¥1.272,50 | 2,15M |
| 2026-06-19 | ¥1.296,00 | +0,27 % | ¥1.278,50 | ¥1.296,00 | ¥1.274,00 | 3,51M |
| 2026-06-18 | ¥1.292,50 | -1,45 % | ¥1.291,50 | ¥1.303,00 | ¥1.273,00 | 3,41M |
| 2026-06-17 | ¥1.311,50 | -0,64 % | ¥1.349,00 | ¥1.355,50 | ¥1.311,50 | 2,85M |
| 2026-06-16 | ¥1.320,00 | -2,15 % | ¥1.334,50 | ¥1.347,00 | ¥1.316,50 | 2,51M |
| 2026-06-15 | ¥1.349,00 | +1,85 % | ¥1.342,50 | ¥1.364,00 | ¥1.337,00 | 2,83M |
| 2026-06-12 | ¥1.324,50 | +0,26 % | ¥1.333,00 | ¥1.340,50 | ¥1.319,00 | 3,26M |
| 2026-06-11 | ¥1.321,00 | -2,11 % | ¥1.340,50 | ¥1.353,00 | ¥1.317,50 | 4,24M |
| 2026-06-10 | ¥1.349,50 | +2,62 % | ¥1.345,00 | ¥1.356,00 | ¥1.326,00 | 4,92M |
| 2026-06-09 | ¥1.315,00 | +2,18 % | ¥1.312,50 | ¥1.325,00 | ¥1.302,00 | 4,18M |
| 2026-06-08 | ¥1.287,00 | -0,08 % | ¥1.294,00 | ¥1.299,50 | ¥1.269,00 | 2,70M |
| 2026-06-05 | ¥1.288,00 | +1,34 % | ¥1.292,00 | ¥1.303,50 | ¥1.281,50 | 2,37M |
| 2026-06-04 | ¥1.271,00 | -0,82 % | ¥1.279,00 | ¥1.285,50 | ¥1.270,50 | 3,54M |
| 2026-06-03 | ¥1.281,50 | +0,04 % | ¥1.277,00 | ¥1.283,00 | ¥1.267,50 | 3,10M |
| 2026-06-02 | ¥1.281,00 | -1,54 % | ¥1.271,00 | ¥1.286,00 | ¥1.232,00 | 5,07M |
| 2026-06-01 | ¥1.301,00 | -1,36 % | ¥1.318,50 | ¥1.318,50 | ¥1.301,00 | 3,18M |
| 2026-05-29 | ¥1.319,00 | +2,73 % | ¥1.291,50 | ¥1.328,00 | ¥1.284,50 | 5,94M |
| 2026-05-28 | ¥1.284,00 | +0,35 % | ¥1.286,50 | ¥1.290,00 | ¥1.268,50 | 3,82M |
| 2026-05-27 | ¥1.279,50 | -2,14 % | ¥1.302,50 | ¥1.308,00 | ¥1.276,50 | 3,77M |
| 2026-05-26 | ¥1.307,50 | +1,20 % | ¥1.329,50 | ¥1.335,50 | ¥1.303,00 | 5,00M |
| 2026-05-25 | ¥1.292,00 | +2,26 % | ¥1.273,50 | ¥1.292,00 | ¥1.271,00 | 5,25M |
| 2026-05-22 | ¥1.263,50 | -4,10 % | ¥1.302,50 | ¥1.305,50 | ¥1.255,50 | 4,80M |