Tokyu Fudosan Holdings Corp. 3289
TSE · Japonya · Finans
¥1.202,00-27,50 (-%2,24)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.203,00 | -%2,16 | ¥1.220,50 | ¥1.223,00 | ¥1.202,50 | 1,04M |
| 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 |