Tokyu Fudosan Holdings Corporation (TYO:3289)
Japan
· Delayed Price · Currency is JPY 1,343.50
+11.50 (0.86%)
Apr 28, 2026, 3:30 PM JST
Tokyu Fudosan Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,340.00 | 1,351.00 | 1,333.00 | 1,343.50 | 1,343.50 | 0.86% | 2,689,700 |
| Apr 27, 2026 | 1,321.50 | 1,348.00 | 1,320.00 | 1,332.00 | 1,332.00 | 0.04% | 1,915,400 |
| Apr 24, 2026 | 1,348.00 | 1,355.00 | 1,331.50 | 1,331.50 | 1,331.50 | -1.84% | 1,796,900 |
| Apr 23, 2026 | 1,341.00 | 1,362.50 | 1,333.50 | 1,356.50 | 1,356.50 | 1.08% | 2,792,800 |
| Apr 22, 2026 | 1,370.00 | 1,372.00 | 1,339.00 | 1,342.00 | 1,342.00 | -2.89% | 2,461,700 |
| Apr 21, 2026 | 1,382.00 | 1,386.00 | 1,374.50 | 1,382.00 | 1,382.00 | 0.22% | 1,620,700 |
| Apr 20, 2026 | 1,402.00 | 1,405.00 | 1,377.00 | 1,379.00 | 1,379.00 | -0.61% | 1,671,100 |
| Apr 17, 2026 | 1,415.50 | 1,421.50 | 1,387.50 | 1,387.50 | 1,387.50 | -1.98% | 1,906,100 |
| Apr 16, 2026 | 1,417.50 | 1,423.50 | 1,412.50 | 1,415.50 | 1,415.50 | 0.07% | 2,198,800 |
| Apr 15, 2026 | 1,401.50 | 1,417.50 | 1,401.00 | 1,414.50 | 1,414.50 | 1.04% | 2,077,200 |
| Apr 14, 2026 | 1,388.00 | 1,400.00 | 1,380.50 | 1,400.00 | 1,400.00 | 2.08% | 2,422,200 |
| Apr 13, 2026 | 1,364.50 | 1,382.00 | 1,364.50 | 1,371.50 | 1,371.50 | -0.83% | 1,518,900 |
| Apr 10, 2026 | 1,396.00 | 1,399.50 | 1,383.00 | 1,383.00 | 1,383.00 | -0.79% | 1,917,700 |
| Apr 9, 2026 | 1,418.00 | 1,419.00 | 1,390.50 | 1,394.00 | 1,394.00 | -0.82% | 2,200,000 |
| Apr 8, 2026 | 1,412.00 | 1,412.00 | 1,384.00 | 1,405.50 | 1,405.50 | 3.08% | 3,083,300 |
| Apr 7, 2026 | 1,363.00 | 1,369.50 | 1,353.00 | 1,363.50 | 1,363.50 | 1.00% | 1,154,400 |
| Apr 6, 2026 | 1,362.50 | 1,370.50 | 1,350.00 | 1,350.00 | 1,350.00 | -0.88% | 975,000 |
| Apr 3, 2026 | 1,362.00 | 1,375.00 | 1,357.50 | 1,362.00 | 1,362.00 | 0.48% | 1,259,600 |
| Apr 2, 2026 | 1,385.50 | 1,396.50 | 1,349.50 | 1,355.50 | 1,355.50 | -0.62% | 2,161,800 |
| Apr 1, 2026 | 1,365.50 | 1,366.00 | 1,349.00 | 1,364.00 | 1,364.00 | 2.94% | 2,983,500 |
| Mar 31, 2026 | 1,311.00 | 1,333.50 | 1,303.50 | 1,325.00 | 1,325.00 | 0.99% | 2,940,300 |
| Mar 30, 2026 | 1,283.50 | 1,323.00 | 1,282.00 | 1,312.00 | 1,312.00 | -3.67% | 2,890,900 |
| Mar 27, 2026 | 1,370.00 | 1,376.00 | 1,358.00 | 1,362.00 | 1,339.50 | -1.45% | 3,929,400 |
| Mar 26, 2026 | 1,386.00 | 1,388.00 | 1,372.00 | 1,382.00 | 1,359.17 | 0.36% | 2,294,600 |
| Mar 25, 2026 | 1,391.00 | 1,392.00 | 1,376.00 | 1,377.00 | 1,354.25 | 1.29% | 2,272,000 |
| Mar 24, 2026 | 1,347.50 | 1,361.50 | 1,336.50 | 1,359.50 | 1,337.04 | 2.80% | 2,871,000 |
| Mar 23, 2026 | 1,340.00 | 1,342.00 | 1,315.00 | 1,322.50 | 1,300.65 | -4.31% | 3,009,000 |
| Mar 19, 2026 | 1,389.00 | 1,396.00 | 1,376.50 | 1,382.00 | 1,359.17 | -2.61% | 1,914,000 |
| Mar 18, 2026 | 1,420.00 | 1,421.00 | 1,405.00 | 1,419.00 | 1,395.56 | 2.09% | 1,955,700 |
| Mar 17, 2026 | 1,392.50 | 1,407.50 | 1,385.50 | 1,390.00 | 1,367.04 | 1.31% | 1,980,800 |
| Mar 16, 2026 | 1,362.50 | 1,372.50 | 1,359.00 | 1,372.00 | 1,349.33 | 0.70% | 1,804,500 |
| Mar 13, 2026 | 1,357.50 | 1,383.00 | 1,355.00 | 1,362.50 | 1,339.99 | -0.87% | 2,768,500 |
| Mar 12, 2026 | 1,399.50 | 1,407.50 | 1,361.50 | 1,374.50 | 1,351.79 | -3.85% | 2,442,700 |
| Mar 11, 2026 | 1,448.00 | 1,449.50 | 1,420.50 | 1,429.50 | 1,405.88 | 0.74% | 1,694,700 |
| Mar 10, 2026 | 1,419.00 | 1,432.50 | 1,403.00 | 1,419.00 | 1,395.56 | 2.16% | 2,701,900 |
| Mar 9, 2026 | 1,382.00 | 1,389.00 | 1,357.00 | 1,389.00 | 1,366.05 | -3.94% | 3,156,400 |
| Mar 6, 2026 | 1,428.00 | 1,447.50 | 1,413.50 | 1,446.00 | 1,422.11 | - | 2,285,900 |
| Mar 5, 2026 | 1,486.50 | 1,492.00 | 1,442.00 | 1,446.00 | 1,422.11 | 1.58% | 2,967,000 |
| Mar 4, 2026 | 1,438.00 | 1,447.50 | 1,404.00 | 1,423.50 | 1,399.98 | -3.95% | 2,443,700 |
| Mar 3, 2026 | 1,520.00 | 1,529.50 | 1,482.00 | 1,482.00 | 1,457.52 | -4.02% | 2,351,500 |
| Mar 2, 2026 | 1,516.50 | 1,547.00 | 1,516.00 | 1,544.00 | 1,518.49 | -1.69% | 2,064,000 |
| Feb 27, 2026 | 1,560.00 | 1,575.50 | 1,551.00 | 1,570.50 | 1,544.56 | 1.03% | 2,085,800 |
| Feb 26, 2026 | 1,580.00 | 1,583.50 | 1,542.50 | 1,554.50 | 1,528.82 | -0.45% | 2,284,600 |
| Feb 25, 2026 | 1,522.00 | 1,572.50 | 1,522.00 | 1,561.50 | 1,535.70 | 2.46% | 2,015,500 |
| Feb 24, 2026 | 1,555.00 | 1,564.00 | 1,518.50 | 1,524.00 | 1,498.82 | -1.93% | 1,891,300 |
| Feb 20, 2026 | 1,536.50 | 1,560.50 | 1,529.00 | 1,554.00 | 1,528.33 | -0.32% | 1,892,600 |
| Feb 19, 2026 | 1,530.00 | 1,559.00 | 1,517.00 | 1,559.00 | 1,533.25 | 1.04% | 1,556,600 |
| Feb 18, 2026 | 1,533.50 | 1,552.00 | 1,528.00 | 1,543.00 | 1,517.51 | 2.02% | 1,150,500 |
| Feb 17, 2026 | 1,539.00 | 1,539.50 | 1,512.50 | 1,512.50 | 1,487.51 | -1.85% | 1,127,700 |
| Feb 16, 2026 | 1,551.00 | 1,560.50 | 1,528.00 | 1,541.00 | 1,515.54 | -0.13% | 1,706,100 |
| Feb 13, 2026 | 1,576.00 | 1,582.00 | 1,539.00 | 1,543.00 | 1,517.51 | -2.47% | 2,677,500 |
| Feb 12, 2026 | 1,556.50 | 1,598.00 | 1,551.00 | 1,582.00 | 1,555.87 | 1.25% | 2,450,500 |
| Feb 10, 2026 | 1,525.00 | 1,563.50 | 1,510.50 | 1,562.50 | 1,536.69 | 4.59% | 3,241,500 |
| Feb 9, 2026 | 1,495.00 | 1,536.50 | 1,488.00 | 1,494.00 | 1,469.32 | -1.22% | 4,561,900 |
| Feb 6, 2026 | 1,498.00 | 1,512.50 | 1,490.00 | 1,512.50 | 1,487.51 | 1.24% | 1,837,700 |
| Feb 5, 2026 | 1,509.50 | 1,514.00 | 1,489.50 | 1,494.00 | 1,469.32 | 0.78% | 1,827,700 |
| Feb 4, 2026 | 1,458.00 | 1,486.00 | 1,450.50 | 1,482.50 | 1,458.01 | 1.82% | 1,546,000 |
| Feb 3, 2026 | 1,426.00 | 1,458.00 | 1,424.00 | 1,456.00 | 1,431.95 | 2.39% | 1,734,200 |
| Feb 2, 2026 | 1,456.50 | 1,457.00 | 1,419.00 | 1,422.00 | 1,398.51 | -0.32% | 1,369,900 |
| Jan 30, 2026 | 1,425.00 | 1,431.00 | 1,414.00 | 1,426.50 | 1,402.93 | 1.21% | 1,912,900 |
| Jan 29, 2026 | 1,400.00 | 1,413.00 | 1,372.50 | 1,409.50 | 1,386.22 | -0.49% | 2,391,000 |
| Jan 28, 2026 | 1,410.00 | 1,420.00 | 1,401.00 | 1,416.50 | 1,393.10 | -1.36% | 2,420,900 |
| Jan 27, 2026 | 1,435.00 | 1,448.00 | 1,418.50 | 1,436.00 | 1,412.28 | -0.14% | 2,017,800 |
| Jan 26, 2026 | 1,430.00 | 1,447.00 | 1,421.00 | 1,438.00 | 1,414.24 | -0.96% | 1,935,800 |
| Jan 23, 2026 | 1,476.50 | 1,486.00 | 1,452.00 | 1,452.00 | 1,428.01 | -1.12% | 1,639,800 |
| Jan 22, 2026 | 1,462.50 | 1,480.50 | 1,453.50 | 1,468.50 | 1,444.24 | 1.07% | 2,084,200 |
| Jan 21, 2026 | 1,450.00 | 1,470.50 | 1,442.50 | 1,453.00 | 1,429.00 | -1.69% | 2,514,500 |
| Jan 20, 2026 | 1,478.00 | 1,483.00 | 1,468.50 | 1,478.00 | 1,453.58 | -0.34% | 1,153,500 |
| Jan 19, 2026 | 1,491.50 | 1,503.00 | 1,480.00 | 1,483.00 | 1,458.50 | -0.80% | 1,535,400 |
| Jan 16, 2026 | 1,481.00 | 1,496.50 | 1,479.00 | 1,495.00 | 1,470.30 | -0.40% | 1,976,900 |
| Jan 15, 2026 | 1,498.00 | 1,511.00 | 1,487.50 | 1,501.00 | 1,476.20 | 0.84% | 1,419,400 |
| Jan 14, 2026 | 1,515.00 | 1,517.00 | 1,483.50 | 1,488.50 | 1,463.91 | 0.10% | 2,231,700 |
| Jan 13, 2026 | 1,490.00 | 1,497.50 | 1,472.00 | 1,487.00 | 1,462.44 | 1.36% | 2,853,300 |
| Jan 9, 2026 | 1,458.50 | 1,471.00 | 1,446.00 | 1,467.00 | 1,442.77 | 0.10% | 2,380,600 |
| Jan 8, 2026 | 1,464.00 | 1,479.00 | 1,459.00 | 1,465.50 | 1,441.29 | 1.00% | 2,281,700 |
| Jan 7, 2026 | 1,441.00 | 1,453.00 | 1,432.50 | 1,451.00 | 1,427.03 | -1.16% | 1,678,700 |
| Jan 6, 2026 | 1,454.00 | 1,473.00 | 1,443.00 | 1,468.00 | 1,443.75 | 2.91% | 2,105,300 |
| Jan 5, 2026 | 1,447.00 | 1,453.50 | 1,426.50 | 1,426.50 | 1,402.93 | -0.17% | 1,992,300 |
| Dec 30, 2025 | 1,436.00 | 1,443.00 | 1,428.00 | 1,429.00 | 1,405.39 | -0.45% | 1,091,300 |
| Dec 29, 2025 | 1,445.00 | 1,449.00 | 1,433.00 | 1,435.50 | 1,411.79 | -0.14% | 1,348,600 |
| Dec 26, 2025 | 1,438.50 | 1,452.50 | 1,428.00 | 1,437.50 | 1,413.75 | -0.45% | 1,002,600 |
| Dec 25, 2025 | 1,450.00 | 1,451.00 | 1,436.00 | 1,444.00 | 1,420.15 | 0.28% | 635,000 |
| Dec 24, 2025 | 1,441.50 | 1,447.50 | 1,432.00 | 1,440.00 | 1,416.21 | -0.14% | 1,316,300 |
| Dec 23, 2025 | 1,432.50 | 1,447.50 | 1,427.00 | 1,442.00 | 1,418.18 | 0.45% | 1,063,300 |
| Dec 22, 2025 | 1,449.00 | 1,450.00 | 1,431.00 | 1,435.50 | 1,411.79 | -0.14% | 1,406,800 |
| Dec 19, 2025 | 1,415.00 | 1,446.00 | 1,410.50 | 1,437.50 | 1,413.75 | 0.52% | 3,111,800 |
| Dec 18, 2025 | 1,433.00 | 1,439.00 | 1,423.00 | 1,430.00 | 1,406.38 | 0.56% | 1,595,200 |
| Dec 17, 2025 | 1,446.00 | 1,446.00 | 1,420.00 | 1,422.00 | 1,398.51 | -1.39% | 1,570,700 |
| Dec 16, 2025 | 1,457.00 | 1,461.00 | 1,440.00 | 1,442.00 | 1,418.18 | -1.67% | 1,885,600 |
| Dec 15, 2025 | 1,440.00 | 1,471.50 | 1,435.50 | 1,466.50 | 1,442.27 | 1.42% | 1,573,600 |
| Dec 12, 2025 | 1,438.50 | 1,466.50 | 1,423.50 | 1,446.00 | 1,422.11 | 1.58% | 2,481,700 |
| Dec 11, 2025 | 1,449.00 | 1,449.00 | 1,418.50 | 1,423.50 | 1,399.98 | -1.49% | 1,527,900 |
| Dec 10, 2025 | 1,441.00 | 1,452.50 | 1,426.00 | 1,445.00 | 1,421.13 | 1.19% | 1,762,400 |
| Dec 9, 2025 | 1,455.00 | 1,458.00 | 1,411.50 | 1,428.00 | 1,404.41 | -1.59% | 2,491,800 |
| Dec 8, 2025 | 1,414.00 | 1,457.00 | 1,408.50 | 1,451.00 | 1,427.03 | 3.35% | 2,206,600 |
| Dec 5, 2025 | 1,428.00 | 1,430.00 | 1,401.00 | 1,404.00 | 1,380.81 | -2.26% | 1,755,700 |
| Dec 4, 2025 | 1,430.00 | 1,446.00 | 1,427.00 | 1,436.50 | 1,412.77 | 1.09% | 3,363,300 |
| Dec 3, 2025 | 1,410.00 | 1,424.50 | 1,405.00 | 1,421.00 | 1,397.53 | 0.60% | 2,131,400 |
| Dec 2, 2025 | 1,403.00 | 1,415.50 | 1,389.50 | 1,412.50 | 1,389.17 | 0.71% | 1,928,800 |
| Dec 1, 2025 | 1,451.00 | 1,451.00 | 1,388.00 | 1,402.50 | 1,379.33 | -3.41% | 2,952,600 |