Tokyu Fudosan Holdings Corporation (TYO:3289)
Japan
· Delayed Price · Currency is JPY 1,389.00
-57.00 (-3.94%)
At close: Mar 9, 2026
Tokyu Fudosan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,382.00 | 1,389.00 | 1,357.00 | 1,389.00 | 1,389.00 | -3.94% | 3,156,400 |
| Mar 6, 2026 | 1,428.00 | 1,447.50 | 1,413.50 | 1,446.00 | 1,446.00 | - | 2,285,900 |
| Mar 5, 2026 | 1,486.50 | 1,492.00 | 1,442.00 | 1,446.00 | 1,446.00 | 1.58% | 2,967,000 |
| Mar 4, 2026 | 1,438.00 | 1,447.50 | 1,404.00 | 1,423.50 | 1,423.50 | -3.95% | 2,443,700 |
| Mar 3, 2026 | 1,520.00 | 1,529.50 | 1,482.00 | 1,482.00 | 1,482.00 | -4.02% | 2,351,500 |
| Mar 2, 2026 | 1,516.50 | 1,547.00 | 1,516.00 | 1,544.00 | 1,544.00 | -1.69% | 2,064,000 |
| Feb 27, 2026 | 1,560.00 | 1,575.50 | 1,551.00 | 1,570.50 | 1,570.50 | 1.03% | 2,085,800 |
| Feb 26, 2026 | 1,580.00 | 1,583.50 | 1,542.50 | 1,554.50 | 1,554.50 | -0.45% | 2,284,600 |
| Feb 25, 2026 | 1,522.00 | 1,572.50 | 1,522.00 | 1,561.50 | 1,561.50 | 2.46% | 2,015,500 |
| Feb 24, 2026 | 1,555.00 | 1,564.00 | 1,518.50 | 1,524.00 | 1,524.00 | -1.93% | 1,891,300 |
| Feb 20, 2026 | 1,536.50 | 1,560.50 | 1,529.00 | 1,554.00 | 1,554.00 | -0.32% | 1,892,600 |
| Feb 19, 2026 | 1,530.00 | 1,559.00 | 1,517.00 | 1,559.00 | 1,559.00 | 1.04% | 1,556,600 |
| Feb 18, 2026 | 1,533.50 | 1,552.00 | 1,528.00 | 1,543.00 | 1,543.00 | 2.02% | 1,150,500 |
| Feb 17, 2026 | 1,539.00 | 1,539.50 | 1,512.50 | 1,512.50 | 1,512.50 | -1.85% | 1,127,700 |
| Feb 16, 2026 | 1,551.00 | 1,560.50 | 1,528.00 | 1,541.00 | 1,541.00 | -0.13% | 1,706,100 |
| Feb 13, 2026 | 1,576.00 | 1,582.00 | 1,539.00 | 1,543.00 | 1,543.00 | -2.47% | 2,677,500 |
| Feb 12, 2026 | 1,556.50 | 1,598.00 | 1,551.00 | 1,582.00 | 1,582.00 | 1.25% | 2,450,500 |
| Feb 10, 2026 | 1,525.00 | 1,563.50 | 1,510.50 | 1,562.50 | 1,562.50 | 4.59% | 3,241,500 |
| Feb 9, 2026 | 1,495.00 | 1,536.50 | 1,488.00 | 1,494.00 | 1,494.00 | -1.22% | 4,561,900 |
| Feb 6, 2026 | 1,498.00 | 1,512.50 | 1,490.00 | 1,512.50 | 1,512.50 | 1.24% | 1,837,700 |
| Feb 5, 2026 | 1,509.50 | 1,514.00 | 1,489.50 | 1,494.00 | 1,494.00 | 0.78% | 1,827,700 |
| Feb 4, 2026 | 1,458.00 | 1,486.00 | 1,450.50 | 1,482.50 | 1,482.50 | 1.82% | 1,546,000 |
| Feb 3, 2026 | 1,426.00 | 1,458.00 | 1,424.00 | 1,456.00 | 1,456.00 | 2.39% | 1,734,200 |
| Feb 2, 2026 | 1,456.50 | 1,457.00 | 1,419.00 | 1,422.00 | 1,422.00 | -0.32% | 1,369,900 |
| Jan 30, 2026 | 1,425.00 | 1,431.00 | 1,414.00 | 1,426.50 | 1,426.50 | 1.21% | 1,912,900 |
| Jan 29, 2026 | 1,400.00 | 1,413.00 | 1,372.50 | 1,409.50 | 1,409.50 | -0.49% | 2,391,000 |
| Jan 28, 2026 | 1,410.00 | 1,420.00 | 1,401.00 | 1,416.50 | 1,416.50 | -1.36% | 2,420,900 |
| Jan 27, 2026 | 1,435.00 | 1,448.00 | 1,418.50 | 1,436.00 | 1,436.00 | -0.14% | 2,017,800 |
| Jan 26, 2026 | 1,430.00 | 1,447.00 | 1,421.00 | 1,438.00 | 1,438.00 | -0.96% | 1,935,800 |
| Jan 23, 2026 | 1,476.50 | 1,486.00 | 1,452.00 | 1,452.00 | 1,452.00 | -1.12% | 1,639,800 |
| Jan 22, 2026 | 1,462.50 | 1,480.50 | 1,453.50 | 1,468.50 | 1,468.50 | 1.07% | 2,084,200 |
| Jan 21, 2026 | 1,450.00 | 1,470.50 | 1,442.50 | 1,453.00 | 1,453.00 | -1.69% | 2,514,500 |
| Jan 20, 2026 | 1,478.00 | 1,483.00 | 1,468.50 | 1,478.00 | 1,478.00 | -0.34% | 1,153,500 |
| Jan 19, 2026 | 1,491.50 | 1,503.00 | 1,480.00 | 1,483.00 | 1,483.00 | -0.80% | 1,535,400 |
| Jan 16, 2026 | 1,481.00 | 1,496.50 | 1,479.00 | 1,495.00 | 1,495.00 | -0.40% | 1,976,900 |
| Jan 15, 2026 | 1,498.00 | 1,511.00 | 1,487.50 | 1,501.00 | 1,501.00 | 0.84% | 1,419,400 |
| Jan 14, 2026 | 1,515.00 | 1,517.00 | 1,483.50 | 1,488.50 | 1,488.50 | 0.10% | 2,231,700 |
| Jan 13, 2026 | 1,490.00 | 1,497.50 | 1,472.00 | 1,487.00 | 1,487.00 | 1.36% | 2,853,300 |
| Jan 9, 2026 | 1,458.50 | 1,471.00 | 1,446.00 | 1,467.00 | 1,467.00 | 0.10% | 2,380,600 |
| Jan 8, 2026 | 1,464.00 | 1,479.00 | 1,459.00 | 1,465.50 | 1,465.50 | 1.00% | 2,281,700 |
| Jan 7, 2026 | 1,441.00 | 1,453.00 | 1,432.50 | 1,451.00 | 1,451.00 | -1.16% | 1,678,700 |
| Jan 6, 2026 | 1,454.00 | 1,473.00 | 1,443.00 | 1,468.00 | 1,468.00 | 2.91% | 2,105,300 |
| Jan 5, 2026 | 1,447.00 | 1,453.50 | 1,426.50 | 1,426.50 | 1,426.50 | -0.17% | 1,992,300 |
| Dec 30, 2025 | 1,436.00 | 1,443.00 | 1,428.00 | 1,429.00 | 1,429.00 | -0.45% | 1,091,300 |
| Dec 29, 2025 | 1,445.00 | 1,449.00 | 1,433.00 | 1,435.50 | 1,435.50 | -0.14% | 1,348,600 |
| Dec 26, 2025 | 1,438.50 | 1,452.50 | 1,428.00 | 1,437.50 | 1,437.50 | -0.45% | 1,002,600 |
| Dec 25, 2025 | 1,450.00 | 1,451.00 | 1,436.00 | 1,444.00 | 1,444.00 | 0.28% | 635,000 |
| Dec 24, 2025 | 1,441.50 | 1,447.50 | 1,432.00 | 1,440.00 | 1,440.00 | -0.14% | 1,316,300 |
| Dec 23, 2025 | 1,432.50 | 1,447.50 | 1,427.00 | 1,442.00 | 1,442.00 | 0.45% | 1,063,300 |
| Dec 22, 2025 | 1,449.00 | 1,450.00 | 1,431.00 | 1,435.50 | 1,435.50 | -0.14% | 1,406,800 |
| Dec 19, 2025 | 1,415.00 | 1,446.00 | 1,410.50 | 1,437.50 | 1,437.50 | 0.52% | 3,111,800 |
| Dec 18, 2025 | 1,433.00 | 1,439.00 | 1,423.00 | 1,430.00 | 1,430.00 | 0.56% | 1,595,200 |
| Dec 17, 2025 | 1,446.00 | 1,446.00 | 1,420.00 | 1,422.00 | 1,422.00 | -1.39% | 1,570,700 |
| Dec 16, 2025 | 1,457.00 | 1,461.00 | 1,440.00 | 1,442.00 | 1,442.00 | -1.67% | 1,885,600 |
| Dec 15, 2025 | 1,440.00 | 1,471.50 | 1,435.50 | 1,466.50 | 1,466.50 | 1.42% | 1,573,600 |
| Dec 12, 2025 | 1,438.50 | 1,466.50 | 1,423.50 | 1,446.00 | 1,446.00 | 1.58% | 2,481,700 |
| Dec 11, 2025 | 1,449.00 | 1,449.00 | 1,418.50 | 1,423.50 | 1,423.50 | -1.49% | 1,527,900 |
| Dec 10, 2025 | 1,441.00 | 1,452.50 | 1,426.00 | 1,445.00 | 1,445.00 | 1.19% | 1,762,400 |
| Dec 9, 2025 | 1,455.00 | 1,458.00 | 1,411.50 | 1,428.00 | 1,428.00 | -1.59% | 2,491,800 |
| Dec 8, 2025 | 1,414.00 | 1,457.00 | 1,408.50 | 1,451.00 | 1,451.00 | 3.35% | 2,206,600 |
| Dec 5, 2025 | 1,428.00 | 1,430.00 | 1,401.00 | 1,404.00 | 1,404.00 | -2.26% | 1,755,700 |
| Dec 4, 2025 | 1,430.00 | 1,446.00 | 1,427.00 | 1,436.50 | 1,436.50 | 1.09% | 3,363,300 |
| Dec 3, 2025 | 1,410.00 | 1,424.50 | 1,405.00 | 1,421.00 | 1,421.00 | 0.60% | 2,131,400 |
| Dec 2, 2025 | 1,403.00 | 1,415.50 | 1,389.50 | 1,412.50 | 1,412.50 | 0.71% | 1,928,800 |
| Dec 1, 2025 | 1,451.00 | 1,451.00 | 1,388.00 | 1,402.50 | 1,402.50 | -3.41% | 2,952,600 |
| Nov 28, 2025 | 1,450.00 | 1,461.50 | 1,441.00 | 1,452.00 | 1,452.00 | -0.24% | 1,984,000 |
| Nov 27, 2025 | 1,452.00 | 1,458.50 | 1,445.50 | 1,455.50 | 1,455.50 | 0.69% | 1,960,800 |
| Nov 26, 2025 | 1,425.00 | 1,462.50 | 1,417.00 | 1,445.50 | 1,445.50 | 2.01% | 3,144,700 |
| Nov 25, 2025 | 1,410.00 | 1,417.00 | 1,398.50 | 1,417.00 | 1,417.00 | 0.75% | 2,464,600 |
| Nov 21, 2025 | 1,367.00 | 1,412.50 | 1,364.50 | 1,406.50 | 1,406.50 | 2.93% | 3,592,600 |
| Nov 20, 2025 | 1,378.00 | 1,393.00 | 1,362.00 | 1,366.50 | 1,366.50 | 0.55% | 2,250,300 |
| Nov 19, 2025 | 1,369.50 | 1,378.00 | 1,349.50 | 1,359.00 | 1,359.00 | 1.08% | 3,531,200 |
| Nov 18, 2025 | 1,364.00 | 1,373.00 | 1,339.50 | 1,344.50 | 1,344.50 | -2.29% | 2,213,700 |
| Nov 17, 2025 | 1,366.50 | 1,378.50 | 1,358.00 | 1,376.00 | 1,376.00 | 0.04% | 2,246,400 |
| Nov 14, 2025 | 1,361.50 | 1,375.50 | 1,347.50 | 1,375.50 | 1,375.50 | 1.59% | 1,923,200 |
| Nov 13, 2025 | 1,360.00 | 1,378.00 | 1,344.50 | 1,354.00 | 1,354.00 | -0.15% | 1,895,500 |
| Nov 12, 2025 | 1,356.00 | 1,363.50 | 1,348.00 | 1,356.00 | 1,356.00 | 0.56% | 2,982,800 |
| Nov 11, 2025 | 1,332.00 | 1,352.50 | 1,329.50 | 1,348.50 | 1,348.50 | 1.28% | 2,930,300 |
| Nov 10, 2025 | 1,311.00 | 1,347.50 | 1,311.00 | 1,331.50 | 1,331.50 | 5.63% | 4,396,500 |
| Nov 7, 2025 | 1,251.50 | 1,268.00 | 1,251.50 | 1,260.50 | 1,260.50 | - | 1,947,600 |
| Nov 6, 2025 | 1,252.00 | 1,265.50 | 1,250.50 | 1,260.50 | 1,260.50 | 0.68% | 2,278,900 |
| Nov 5, 2025 | 1,258.00 | 1,259.00 | 1,232.00 | 1,252.00 | 1,252.00 | 0.76% | 3,354,300 |
| Nov 4, 2025 | 1,242.00 | 1,254.00 | 1,235.00 | 1,242.50 | 1,242.50 | 0.28% | 2,078,000 |
| Oct 31, 2025 | 1,247.00 | 1,254.00 | 1,235.50 | 1,239.00 | 1,239.00 | 0.04% | 2,416,800 |
| Oct 30, 2025 | 1,205.00 | 1,238.50 | 1,202.50 | 1,238.50 | 1,238.50 | 2.06% | 7,214,500 |
| Oct 29, 2025 | 1,235.00 | 1,240.00 | 1,210.50 | 1,213.50 | 1,213.50 | -2.02% | 2,732,100 |
| Oct 28, 2025 | 1,255.50 | 1,257.00 | 1,238.50 | 1,238.50 | 1,238.50 | -1.35% | 2,057,600 |
| Oct 27, 2025 | 1,260.00 | 1,269.00 | 1,255.00 | 1,255.50 | 1,255.50 | -0.28% | 2,487,100 |
| Oct 24, 2025 | 1,254.00 | 1,270.00 | 1,253.00 | 1,259.00 | 1,259.00 | -0.55% | 2,856,700 |
| Oct 23, 2025 | 1,243.00 | 1,269.00 | 1,240.00 | 1,266.00 | 1,266.00 | 1.85% | 2,375,300 |
| Oct 22, 2025 | 1,231.00 | 1,245.00 | 1,228.00 | 1,243.00 | 1,243.00 | 0.97% | 1,396,500 |
| Oct 21, 2025 | 1,232.00 | 1,237.00 | 1,228.50 | 1,231.00 | 1,231.00 | 0.04% | 1,545,900 |
| Oct 20, 2025 | 1,227.00 | 1,232.00 | 1,221.00 | 1,230.50 | 1,230.50 | 0.90% | 1,686,400 |
| Oct 17, 2025 | 1,215.00 | 1,229.00 | 1,213.00 | 1,219.50 | 1,219.50 | -0.65% | 1,824,000 |
| Oct 16, 2025 | 1,221.00 | 1,231.00 | 1,218.00 | 1,227.50 | 1,227.50 | 1.61% | 1,575,400 |
| Oct 15, 2025 | 1,206.00 | 1,212.00 | 1,197.50 | 1,208.00 | 1,208.00 | 0.58% | 2,658,200 |
| Oct 14, 2025 | 1,194.50 | 1,209.50 | 1,186.50 | 1,201.00 | 1,201.00 | -0.95% | 3,387,300 |
| Oct 10, 2025 | 1,231.50 | 1,240.00 | 1,212.50 | 1,212.50 | 1,212.50 | -2.22% | 3,385,700 |
| Oct 9, 2025 | 1,235.50 | 1,243.00 | 1,232.00 | 1,240.00 | 1,240.00 | -0.32% | 1,761,500 |
| Oct 8, 2025 | 1,256.00 | 1,262.50 | 1,244.00 | 1,244.00 | 1,244.00 | 0.28% | 2,197,900 |