Tokyu Fudosan Holdings Corporation (TYO:3289)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 1,235.50 | 1,259.50 | 1,232.50 | 1,240.50 | 1,240.50 | 0.69% | 3,457,600 |
| Oct 6, 2025 | 1,231.50 | 1,239.00 | 1,221.00 | 1,232.00 | 1,232.00 | 3.88% | 3,094,100 |
| Oct 3, 2025 | 1,177.00 | 1,191.50 | 1,177.00 | 1,186.00 | 1,186.00 | 0.25% | 2,337,900 |
| Oct 2, 2025 | 1,193.00 | 1,200.50 | 1,179.50 | 1,183.00 | 1,183.00 | -1.66% | 2,425,300 |
| Oct 1, 2025 | 1,209.00 | 1,216.00 | 1,186.50 | 1,203.00 | 1,203.00 | -1.80% | 2,336,900 |
| Sep 30, 2025 | 1,229.50 | 1,233.50 | 1,220.00 | 1,225.00 | 1,225.00 | -0.41% | 2,066,400 |
| Sep 29, 2025 | 1,244.00 | 1,245.00 | 1,230.00 | 1,230.00 | 1,230.00 | -3.15% | 2,238,400 |
| Sep 26, 2025 | 1,250.00 | 1,274.00 | 1,247.50 | 1,270.00 | 1,248.00 | 2.34% | 3,328,400 |
| Sep 25, 2025 | 1,246.00 | 1,247.50 | 1,236.00 | 1,241.00 | 1,219.50 | 0.28% | 2,485,600 |
| Sep 24, 2025 | 1,246.50 | 1,248.50 | 1,232.00 | 1,237.50 | 1,216.06 | -0.44% | 3,271,300 |