Tokyu Fudosan Holdings Corp. 3289
TSE · Japan · Finance
¥1,229.50-3.00 (-0.24%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |