Skip to main content
Tokyu Fudosan Holdings Corporation (TYO:3289)
Japan flag Japan · Delayed Price · Currency is JPY
1,404.00
-32.50 (-2.26%)
At close: Dec 5, 2025

Tokyu Fudosan Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,428.001,430.001,401.001,404.001,404.00-2.26%1,755,700
Dec 4, 20251,430.001,446.001,427.001,436.501,436.501.09%3,363,300
Dec 3, 20251,410.001,424.501,405.001,421.001,421.000.60%2,131,400
Dec 2, 20251,403.001,415.501,389.501,412.501,412.500.71%1,928,800
Dec 1, 20251,451.001,451.001,388.001,402.501,402.50-3.41%2,952,600
Nov 28, 20251,450.001,461.501,441.001,452.001,452.00-0.24%1,984,000
Nov 27, 20251,452.001,458.501,445.501,455.501,455.500.69%1,960,800
Nov 26, 20251,425.001,462.501,417.001,445.501,445.502.01%3,144,700
Nov 25, 20251,410.001,417.001,398.501,417.001,417.000.75%2,464,600
Nov 21, 20251,367.001,412.501,364.501,406.501,406.502.93%3,592,600
Nov 20, 20251,378.001,393.001,362.001,366.501,366.500.55%2,250,300
Nov 19, 20251,369.501,378.001,349.501,359.001,359.001.08%3,531,200
Nov 18, 20251,364.001,373.001,339.501,344.501,344.50-2.29%2,213,700
Nov 17, 20251,366.501,378.501,358.001,376.001,376.000.04%2,246,400
Nov 14, 20251,361.501,375.501,347.501,375.501,375.501.59%1,923,200
Nov 13, 20251,360.001,378.001,344.501,354.001,354.00-0.15%1,895,500
Nov 12, 20251,356.001,363.501,348.001,356.001,356.000.56%2,982,800
Nov 11, 20251,332.001,352.501,329.501,348.501,348.501.28%2,930,300
Nov 10, 20251,311.001,347.501,311.001,331.501,331.505.63%4,396,500
Nov 7, 20251,251.501,268.001,251.501,260.501,260.50-1,947,600
Nov 6, 20251,252.001,265.501,250.501,260.501,260.500.68%2,278,900
Nov 5, 20251,258.001,259.001,232.001,252.001,252.000.76%3,354,300
Nov 4, 20251,242.001,254.001,235.001,242.501,242.500.28%2,078,000
Oct 31, 20251,247.001,254.001,235.501,239.001,239.000.04%2,416,800
Oct 30, 20251,205.001,238.501,202.501,238.501,238.502.06%7,214,500
Oct 29, 20251,235.001,240.001,210.501,213.501,213.50-2.02%2,732,100
Oct 28, 20251,255.501,257.001,238.501,238.501,238.50-1.35%2,057,600
Oct 27, 20251,260.001,269.001,255.001,255.501,255.50-0.28%2,487,100
Oct 24, 20251,254.001,270.001,253.001,259.001,259.00-0.55%2,856,700
Oct 23, 20251,243.001,269.001,240.001,266.001,266.001.85%2,375,300
Oct 22, 20251,231.001,245.001,228.001,243.001,243.000.97%1,396,500
Oct 21, 20251,232.001,237.001,228.501,231.001,231.000.04%1,545,900
Oct 20, 20251,227.001,232.001,221.001,230.501,230.500.90%1,686,400
Oct 17, 20251,215.001,229.001,213.001,219.501,219.50-0.65%1,824,000
Oct 16, 20251,221.001,231.001,218.001,227.501,227.501.61%1,575,400
Oct 15, 20251,206.001,212.001,197.501,208.001,208.000.58%2,658,200
Oct 14, 20251,194.501,209.501,186.501,201.001,201.00-0.95%3,387,300
Oct 10, 20251,231.501,240.001,212.501,212.501,212.50-2.22%3,385,700
Oct 9, 20251,235.501,243.001,232.001,240.001,240.00-0.32%1,761,500
Oct 8, 20251,256.001,262.501,244.001,244.001,244.000.28%2,197,900
Oct 7, 20251,235.501,259.501,232.501,240.501,240.500.69%3,457,600
Oct 6, 20251,231.501,239.001,221.001,232.001,232.003.88%3,094,100
Oct 3, 20251,177.001,191.501,177.001,186.001,186.000.25%2,337,900
Oct 2, 20251,193.001,200.501,179.501,183.001,183.00-1.66%2,425,300
Oct 1, 20251,209.001,216.001,186.501,203.001,203.00-1.80%2,336,900
Sep 30, 20251,229.501,233.501,220.001,225.001,225.00-0.41%2,066,400
Sep 29, 20251,244.001,245.001,230.001,230.001,230.00-3.15%2,238,400
Sep 26, 20251,250.001,274.001,247.501,270.001,248.002.34%3,328,400
Sep 25, 20251,246.001,247.501,236.001,241.001,219.500.28%2,485,600
Sep 24, 20251,246.501,248.501,232.001,237.501,216.06-0.44%3,271,300
Sep 22, 20251,248.001,252.501,240.001,243.001,221.470.16%2,325,800
Sep 19, 20251,250.001,257.501,235.001,241.001,219.50-0.28%3,781,600
Sep 18, 20251,240.501,248.001,235.501,244.501,222.940.40%2,062,000
Sep 17, 20251,251.501,253.001,230.501,239.501,218.03-0.84%2,457,600
Sep 16, 20251,257.001,263.001,246.001,250.001,228.35-0.95%3,169,700
Sep 12, 20251,268.001,274.001,260.501,262.001,240.140.40%2,803,800
Sep 11, 20251,245.001,257.001,241.001,257.001,235.230.08%1,864,500
Sep 10, 20251,269.501,277.001,254.501,256.001,234.240.48%2,836,500
Sep 9, 20251,250.001,262.501,246.001,250.001,228.350.24%2,335,500
Sep 8, 20251,237.001,263.001,234.001,247.001,225.401.92%2,707,400
Sep 5, 20251,224.501,237.501,218.001,223.501,202.310.29%2,364,200
Sep 4, 20251,216.501,222.001,206.001,220.001,198.870.33%2,978,000
Sep 3, 20251,220.001,233.501,215.001,216.001,194.94-0.37%3,070,800
Sep 2, 20251,203.001,225.001,200.001,220.501,199.361.37%2,097,300
Sep 1, 20251,189.501,208.001,185.001,204.001,183.141.22%2,492,800
Aug 29, 20251,201.501,208.501,189.501,189.501,168.89-1.57%2,446,600
Aug 28, 20251,196.001,212.001,194.501,208.501,187.570.88%1,786,100
Aug 27, 20251,192.501,201.501,190.501,198.001,177.250.42%2,150,500
Aug 26, 20251,204.001,207.501,191.001,193.001,172.33-1.04%2,094,700
Aug 25, 20251,212.001,214.501,199.501,205.501,184.62-0.54%1,572,800
Aug 22, 20251,204.501,213.001,197.501,212.001,191.000.50%1,657,800
Aug 21, 20251,205.001,208.501,193.501,206.001,185.11-0.78%2,569,000
Aug 20, 20251,216.001,224.001,210.001,215.501,194.440.25%2,032,200
Aug 19, 20251,198.001,224.501,197.501,212.501,191.501.63%3,289,500
Aug 18, 20251,182.001,196.001,177.501,193.001,172.331.36%2,146,000
Aug 15, 20251,171.001,178.001,167.001,177.001,156.611.12%1,563,200
Aug 14, 20251,166.001,171.001,162.001,164.001,143.84-0.94%2,005,100
Aug 13, 20251,178.001,186.501,174.001,175.001,154.65-0.30%2,235,300
Aug 12, 20251,180.001,192.501,171.501,178.501,158.091.25%3,463,900
Aug 8, 20251,146.501,164.001,143.001,164.001,143.842.11%3,131,000
Aug 7, 20251,149.501,165.001,136.001,140.001,120.250.53%4,303,600
Aug 6, 20251,121.001,142.501,117.001,134.001,114.361.75%3,343,900
Aug 5, 20251,120.001,127.001,111.501,114.501,095.190.09%2,284,300
Aug 4, 20251,098.501,115.001,097.001,113.501,094.210.45%3,608,200
Aug 1, 20251,081.501,110.001,080.001,108.501,089.303.50%3,745,000
Jul 31, 20251,077.001,080.501,064.001,071.001,052.45-0.14%2,606,100
Jul 30, 20251,051.001,076.501,050.001,072.501,053.924.23%4,153,900
Jul 29, 20251,038.501,040.001,026.001,029.001,011.17-0.87%2,069,500
Jul 28, 20251,045.001,050.001,038.001,038.001,020.02-0.05%2,250,200
Jul 25, 20251,041.001,047.501,032.501,038.501,020.510.29%2,070,200
Jul 24, 20251,040.001,047.501,031.501,035.501,017.560.58%3,472,800
Jul 23, 20251,029.501,038.501,024.501,029.501,011.671.83%4,307,100
Jul 22, 20251,020.001,021.501,006.501,011.00993.490.50%3,833,700
Jul 18, 20251,034.501,037.501,001.501,006.00988.57-3.08%3,323,200
Jul 17, 20251,033.001,040.001,026.501,038.001,020.020.48%1,678,700
Jul 16, 20251,047.001,048.001,033.001,033.001,015.11-1.57%1,854,100
Jul 15, 20251,065.001,065.001,047.001,049.501,031.32-1.18%1,592,900
Jul 14, 20251,052.001,065.501,050.501,062.001,043.600.95%1,637,700
Jul 11, 20251,059.001,062.001,051.001,052.001,033.780.05%1,667,400
Jul 10, 20251,050.001,059.501,044.501,051.501,033.290.29%2,327,100