Tokyu Fudosan Holdings(JP:3289)
¥1,175.00-15.50 (-1.30%)
JP:3289
Tokyu Fudosan Holdings historical prices
¥1,175.00
At close:-15.50 (-1.30%)
Want to see JP:3289 full AI Analyst Report?
Tokyu Fudosan Holdings (3289) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,197.50 | 1,207.50 | 1,171.00 | 1,175.00 | 1,175.00 | -1.30% | 4,701,600 | 1.73 |
| Nov 10, 2026 | 1,203.50 | 1,210.50 | 1,190.50 | 1,190.50 | 1,190.50 | -4.53% | 4,939,800 | 1.84 |
| Nov 09, 2026 | 1,203.00 | 1,209.50 | 1,169.50 | 1,191.50 | 1,191.50 | -4.45% | 7,738,700 | 2.98 |
| Nov 06, 2026 | 1,284.00 | 1,311.00 | 1,230.50 | 1,247.00 | 1,247.00 | -6.31% | 5,289,200 | 2.10 |
| Nov 05, 2026 | 1,275.00 | 1,336.50 | 1,271.50 | 1,331.00 | 1,331.00 | +8.12% | 6,280,000 | 2.56 |
| Nov 04, 2026 | 1,245.00 | 1,256.00 | 1,227.50 | 1,231.00 | 1,231.00 | -0.24% | 3,241,900 | 1.32 |
| Nov 03, 2026 | 1,234.00 | 1,244.00 | 1,228.00 | 1,234.00 | 1,234.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,243.00 | 1,244.00 | 1,228.00 | 1,234.00 | 1,234.00 | +0.33% | 2,240,000 | 0.89 |
| Oct 30, 2026 | 1,227.50 | 1,232.50 | 1,220.50 | 1,230.00 | 1,230.00 | +1.61% | 2,509,800 | 0.99 |
| Oct 29, 2026 | 1,204.00 | 1,210.50 | 1,197.00 | 1,210.50 | 1,210.50 | +0.88% | 5,482,400 | 2.20 |
| Oct 28, 2026 | 1,234.50 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.12% | 2,628,200 | 1.04 |
| Oct 27, 2026 | 1,242.50 | 1,245.50 | 1,216.50 | 1,226.00 | 1,226.00 | -2.19% | 2,455,000 | 0.97 |
| Oct 26, 2026 | 1,234.00 | 1,260.00 | 1,222.50 | 1,253.50 | 1,253.50 | +1.50% | 2,391,700 | 0.94 |
| Oct 23, 2026 | 1,219.50 | 1,239.00 | 1,214.00 | 1,235.00 | 1,235.00 | +2.49% | 4,201,300 | 1.65 |
| Oct 22, 2026 | 1,208.00 | 1,216.50 | 1,202.50 | 1,205.00 | 1,205.00 | -0.33% | 2,342,300 | 0.92 |
| Oct 21, 2026 | 1,222.00 | 1,222.00 | 1,206.00 | 1,209.00 | 1,209.00 | +0.29% | 2,259,700 | 0.89 |
| Oct 20, 2026 | 1,210.00 | 1,215.50 | 1,199.00 | 1,205.50 | 1,205.50 | -0.58% | 2,293,300 | 0.90 |
| Oct 19, 2026 | 1,210.50 | 1,219.50 | 1,206.50 | 1,212.50 | 1,212.50 | +0.50% | 2,152,300 | 0.84 |
| Oct 16, 2026 | 1,219.50 | 1,220.00 | 1,200.00 | 1,206.50 | 1,206.50 | +1.00% | 3,677,700 | 1.44 |
| Oct 15, 2026 | 1,181.00 | 1,201.00 | 1,169.00 | 1,194.50 | 1,194.50 | +1.44% | 3,379,700 | 1.35 |
| Oct 14, 2026 | 1,190.00 | 1,192.00 | 1,173.50 | 1,177.50 | 1,177.50 | -1.34% | 2,182,000 | 0.87 |
| Oct 13, 2026 | 1,187.50 | 1,197.00 | 1,181.50 | 1,193.50 | 1,193.50 | +0.72% | 2,194,700 | 0.87 |
| Oct 12, 2026 | 1,185.00 | 1,194.50 | 1,179.50 | 1,185.00 | 1,185.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,194.00 | 1,194.50 | 1,179.50 | 1,185.00 | 1,185.00 | +0.30% | 3,156,600 | 1.24 |
| Oct 08, 2026 | 1,189.00 | 1,190.00 | 1,167.50 | 1,181.50 | 1,181.50 | -0.63% | 3,911,800 | 1.55 |
| Oct 07, 2026 | 1,186.00 | 1,200.50 | 1,186.00 | 1,189.00 | 1,189.00 | +0.17% | 4,364,000 | 1.75 |
| Oct 06, 2026 | 1,189.00 | 1,193.00 | 1,179.00 | 1,187.00 | 1,187.00 | -0.29% | 2,282,600 | 0.91 |
| Oct 05, 2026 | 1,205.00 | 1,206.50 | 1,190.00 | 1,190.50 | 1,190.50 | -0.96% | 2,591,800 | 1.04 |
| Oct 02, 2026 | 1,220.50 | 1,223.00 | 1,200.50 | 1,202.00 | 1,202.00 | -2.24% | 2,769,400 | 1.11 |
| Oct 01, 2026 | 1,225.00 | 1,234.50 | 1,218.50 | 1,229.50 | 1,229.50 | -0.24% | 2,972,500 | 1.19 |
| Sep 30, 2026 | 1,227.00 | 1,233.50 | 1,221.00 | 1,232.50 | 1,232.50 | +0.90% | 3,522,900 | 1.42 |
| Sep 29, 2026 | 1,240.50 | 1,248.00 | 1,220.00 | 1,221.50 | 1,221.50 | -2.28% | 3,654,500 | 1.47 |
| Sep 28, 2026 | 1,288.00 | 1,292.00 | 1,275.00 | 1,275.00 | 1,250.00 | -0.66% | 2,895,400 | 1.17 |
| Sep 25, 2026 | 1,287.50 | 1,287.50 | 1,276.00 | 1,283.50 | 1,258.33 | +0.43% | 2,543,900 | 1.02 |
| Sep 24, 2026 | 1,270.00 | 1,285.50 | 1,266.00 | 1,278.00 | 1,252.94 | -0.16% | 2,807,100 | 1.10 |
| Sep 23, 2026 | 1,280.00 | 1,306.50 | 1,280.00 | 1,280.00 | 1,254.90 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,280.00 | 1,306.50 | 1,280.00 | 1,280.00 | 1,254.90 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,280.00 | 1,306.50 | 1,280.00 | 1,280.00 | 1,254.90 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,305.50 | 1,306.50 | 1,280.00 | 1,280.00 | 1,254.90 | -1.95% | 3,430,700 | 1.28 |
| Sep 17, 2026 | 1,290.00 | 1,306.00 | 1,286.00 | 1,305.50 | 1,279.90 | +1.75% | 1,763,500 | 0.65 |
| Sep 16, 2026 | 1,300.00 | 1,304.00 | 1,282.50 | 1,283.00 | 1,257.84 | 0.00% | 1,778,500 | 0.65 |
| Sep 15, 2026 | 1,302.00 | 1,304.00 | 1,282.00 | 1,283.00 | 1,257.84 | -0.77% | 1,402,400 | 0.51 |
| Sep 14, 2026 | 1,296.50 | 1,304.50 | 1,288.50 | 1,293.00 | 1,267.65 | +0.58% | 1,552,000 | 0.56 |
| Sep 11, 2026 | 1,272.00 | 1,290.00 | 1,269.00 | 1,285.50 | 1,260.29 | -0.43% | 2,691,200 | 0.97 |
| Sep 10, 2026 | 1,295.50 | 1,301.50 | 1,285.00 | 1,291.00 | 1,265.69 | -0.96% | 3,099,000 | 1.12 |
| Sep 09, 2026 | 1,287.00 | 1,307.00 | 1,285.00 | 1,303.50 | 1,277.94 | +0.66% | 2,451,300 | 0.88 |
| Sep 08, 2026 | 1,291.00 | 1,304.00 | 1,283.50 | 1,295.00 | 1,269.61 | +0.23% | 3,006,800 | 1.07 |
| Sep 07, 2026 | 1,321.00 | 1,323.50 | 1,290.00 | 1,292.00 | 1,266.67 | -1.52% | 2,481,400 | 0.87 |
| Sep 04, 2026 | 1,322.00 | 1,324.50 | 1,307.50 | 1,312.00 | 1,286.27 | -0.76% | 2,457,400 | 0.86 |
| Sep 03, 2026 | 1,307.50 | 1,326.00 | 1,305.50 | 1,322.00 | 1,296.08 | +0.23% | 3,660,800 | 1.28 |
