Tokyu Fudosan Holdings Corporation (3289.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:35AM JST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 1,078.00 | 1,078.00 | 1,051.00 | 1,060.00 | 1,060.00 | 1,155,200 |
| 22 May 2024 | 1,094.50 | 1,096.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,582,800 |
| 21 May 2024 | 1,105.00 | 1,108.50 | 1,095.50 | 1,097.50 | 1,097.50 | 1,420,100 |
| 20 May 2024 | 1,103.00 | 1,126.50 | 1,102.50 | 1,110.00 | 1,110.00 | 2,271,500 |
| 17 May 2024 | 1,090.00 | 1,112.50 | 1,081.50 | 1,100.00 | 1,100.00 | 2,084,700 |
| 16 May 2024 | 1,121.00 | 1,123.50 | 1,090.50 | 1,104.00 | 1,104.00 | 2,786,100 |
| 15 May 2024 | 1,135.00 | 1,138.50 | 1,118.50 | 1,121.50 | 1,121.50 | 3,056,000 |
| 14 May 2024 | 1,146.50 | 1,149.00 | 1,130.50 | 1,144.50 | 1,144.50 | 2,880,300 |
| 13 May 2024 | 1,180.00 | 1,182.50 | 1,142.00 | 1,146.50 | 1,146.50 | 3,988,600 |
| 10 May 2024 | 1,159.00 | 1,185.00 | 1,159.00 | 1,169.00 | 1,169.00 | 2,518,400 |
| 09 May 2024 | 1,139.00 | 1,161.00 | 1,136.00 | 1,154.50 | 1,154.50 | 1,782,300 |
| 08 May 2024 | 1,159.50 | 1,163.00 | 1,142.50 | 1,146.00 | 1,146.00 | 2,020,800 |
| 07 May 2024 | 1,157.00 | 1,167.50 | 1,152.50 | 1,160.00 | 1,160.00 | 2,204,700 |
| 02 May 2024 | 1,149.00 | 1,174.00 | 1,144.00 | 1,159.50 | 1,159.50 | 2,181,600 |
| 01 May 2024 | 1,131.50 | 1,155.00 | 1,131.50 | 1,150.50 | 1,150.50 | 1,720,400 |
| 30 Apr 2024 | 1,170.50 | 1,174.00 | 1,154.00 | 1,160.50 | 1,160.50 | 2,275,100 |
| 26 Apr 2024 | 1,123.50 | 1,152.50 | 1,117.50 | 1,150.00 | 1,150.00 | 2,759,800 |
| 25 Apr 2024 | 1,154.00 | 1,160.00 | 1,122.50 | 1,124.00 | 1,124.00 | 2,610,600 |
| 24 Apr 2024 | 1,150.00 | 1,159.50 | 1,145.00 | 1,152.50 | 1,152.50 | 2,310,600 |
| 23 Apr 2024 | 1,150.00 | 1,162.50 | 1,140.50 | 1,148.00 | 1,148.00 | 1,888,000 |
| 22 Apr 2024 | 1,150.50 | 1,158.00 | 1,122.50 | 1,137.00 | 1,137.00 | 2,980,900 |
| 19 Apr 2024 | 1,140.00 | 1,149.00 | 1,105.50 | 1,124.00 | 1,124.00 | 3,882,200 |
| 18 Apr 2024 | 1,140.50 | 1,159.00 | 1,130.00 | 1,151.50 | 1,151.50 | 2,419,600 |
| 17 Apr 2024 | 1,173.00 | 1,183.50 | 1,143.50 | 1,152.50 | 1,152.50 | 3,531,400 |
| 16 Apr 2024 | 1,207.00 | 1,207.50 | 1,162.00 | 1,167.00 | 1,167.00 | 3,560,700 |
| 15 Apr 2024 | 1,200.00 | 1,236.50 | 1,185.50 | 1,222.50 | 1,222.50 | 4,822,900 |
| 12 Apr 2024 | 1,171.50 | 1,253.00 | 1,165.00 | 1,230.00 | 1,230.00 | 8,246,200 |
| 11 Apr 2024 | 1,153.50 | 1,164.50 | 1,146.00 | 1,157.50 | 1,157.50 | 4,149,300 |
| 10 Apr 2024 | 1,199.50 | 1,201.00 | 1,170.50 | 1,177.50 | 1,177.50 | 4,029,000 |
| 09 Apr 2024 | 1,203.00 | 1,211.50 | 1,190.50 | 1,193.50 | 1,193.50 | 2,658,200 |
| 08 Apr 2024 | 1,180.00 | 1,197.00 | 1,173.00 | 1,189.00 | 1,189.00 | 2,488,400 |
| 05 Apr 2024 | 1,162.00 | 1,180.00 | 1,152.00 | 1,178.00 | 1,178.00 | 3,710,500 |
| 04 Apr 2024 | 1,206.00 | 1,209.50 | 1,190.00 | 1,192.00 | 1,192.00 | 3,382,700 |
| 03 Apr 2024 | 1,194.50 | 1,205.00 | 1,182.00 | 1,194.00 | 1,194.00 | 3,893,300 |
| 02 Apr 2024 | 1,215.00 | 1,220.50 | 1,186.00 | 1,203.50 | 1,203.50 | 3,219,400 |
| 01 Apr 2024 | 1,256.00 | 1,259.00 | 1,196.50 | 1,207.50 | 1,207.50 | 4,083,100 |
| 29 Mar 2024 | 1,237.00 | 1,266.50 | 1,232.00 | 1,247.00 | 1,247.00 | 2,976,300 |
| 28 Mar 2024 | 1,214.50 | 1,233.00 | 1,209.50 | 1,217.50 | 1,217.50 | 4,036,700 |
| 28 Mar 2024 | 14 Dividend | |||||
| 27 Mar 2024 | 1,208.00 | 1,237.00 | 1,206.00 | 1,228.50 | 1,214.50 | 4,376,800 |
| 26 Mar 2024 | 1,174.00 | 1,197.50 | 1,174.00 | 1,192.50 | 1,178.91 | 2,678,500 |
| 25 Mar 2024 | 1,173.50 | 1,185.00 | 1,166.50 | 1,174.00 | 1,160.62 | 3,990,800 |
| 22 Mar 2024 | 1,205.50 | 1,219.50 | 1,180.00 | 1,194.00 | 1,180.39 | 4,456,900 |
| 21 Mar 2024 | 1,188.50 | 1,190.00 | 1,160.50 | 1,185.00 | 1,171.50 | 5,160,300 |
| 19 Mar 2024 | 1,111.00 | 1,183.50 | 1,104.00 | 1,170.50 | 1,157.16 | 6,666,400 |
| 18 Mar 2024 | 1,081.00 | 1,106.00 | 1,079.50 | 1,106.00 | 1,093.40 | 4,580,200 |
| 15 Mar 2024 | 1,040.00 | 1,079.00 | 1,040.00 | 1,074.00 | 1,061.76 | 5,218,500 |
| 14 Mar 2024 | 1,020.00 | 1,035.50 | 1,010.00 | 1,033.50 | 1,021.72 | 3,359,200 |
| 13 Mar 2024 | 1,009.00 | 1,021.50 | 1,000.00 | 1,007.00 | 995.52 | 2,344,400 |
| 12 Mar 2024 | 982.00 | 1,005.00 | 974.90 | 1,003.00 | 991.57 | 3,292,400 |
| 11 Mar 2024 | 999.30 | 1,004.00 | 974.50 | 984.80 | 973.58 | 3,254,600 |
| 08 Mar 2024 | 1,014.00 | 1,024.00 | 995.60 | 1,012.00 | 1,000.47 | 3,160,500 |
| 07 Mar 2024 | 1,030.00 | 1,051.00 | 1,002.50 | 1,010.00 | 998.49 | 3,680,800 |
| 06 Mar 2024 | 1,012.00 | 1,044.50 | 1,008.50 | 1,026.00 | 1,014.31 | 4,505,200 |
| 05 Mar 2024 | 1,003.00 | 1,010.00 | 997.60 | 1,003.50 | 992.06 | 2,107,900 |
| 04 Mar 2024 | 1,020.00 | 1,022.00 | 1,002.00 | 1,013.00 | 1,001.46 | 2,154,200 |
| 01 Mar 2024 | 988.90 | 1,012.50 | 983.60 | 1,011.00 | 999.48 | 2,598,800 |
| 29 Feb 2024 | 985.30 | 989.70 | 974.00 | 982.60 | 971.40 | 1,783,600 |
| 28 Feb 2024 | 970.00 | 983.80 | 968.50 | 982.30 | 971.11 | 2,301,300 |
| 27 Feb 2024 | 991.50 | 1,000.00 | 969.20 | 976.50 | 965.37 | 2,678,100 |
| 26 Feb 2024 | 1,018.00 | 1,020.00 | 993.50 | 994.80 | 983.46 | 2,594,100 |
| 22 Feb 2024 | 989.40 | 1,011.00 | 978.40 | 1,009.00 | 997.50 | 3,947,600 |
| 21 Feb 2024 | 970.20 | 983.00 | 968.40 | 982.20 | 971.01 | 2,065,100 |
| 20 Feb 2024 | 984.50 | 988.40 | 972.50 | 977.70 | 966.56 | 2,046,100 |
| 19 Feb 2024 | 991.00 | 1,000.50 | 978.50 | 982.20 | 971.01 | 2,789,000 |
| 16 Feb 2024 | 971.00 | 1,004.00 | 969.90 | 988.90 | 977.63 | 3,352,200 |
| 15 Feb 2024 | 968.60 | 970.80 | 949.40 | 961.30 | 950.35 | 2,078,200 |
| 14 Feb 2024 | 984.50 | 989.10 | 945.10 | 950.80 | 939.96 | 4,090,800 |
| 13 Feb 2024 | 980.00 | 995.80 | 960.00 | 991.30 | 980.00 | 4,349,100 |
| 09 Feb 2024 | 1,005.50 | 1,014.50 | 967.00 | 968.10 | 957.07 | 5,605,500 |
| 08 Feb 2024 | 995.00 | 995.90 | 977.70 | 987.00 | 975.75 | 2,862,300 |
| 07 Feb 2024 | 979.00 | 999.70 | 978.30 | 995.00 | 983.66 | 2,402,100 |
| 06 Feb 2024 | 1,008.50 | 1,012.00 | 985.00 | 985.00 | 973.77 | 3,309,000 |
| 05 Feb 2024 | 989.50 | 1,024.50 | 980.10 | 1,017.50 | 1,005.90 | 3,382,200 |
| 02 Feb 2024 | 985.10 | 993.10 | 979.10 | 989.50 | 978.22 | 2,373,000 |
| 01 Feb 2024 | 995.00 | 998.30 | 972.20 | 976.30 | 965.17 | 3,454,500 |
| 31 Jan 2024 | 979.00 | 993.40 | 976.60 | 993.40 | 982.08 | 2,701,200 |
| 30 Jan 2024 | 1,000.00 | 1,006.00 | 984.20 | 985.30 | 974.07 | 2,802,900 |
| 29 Jan 2024 | 980.70 | 997.90 | 980.50 | 992.90 | 981.58 | 1,926,800 |
| 26 Jan 2024 | 998.30 | 999.50 | 976.60 | 981.30 | 970.12 | 2,930,500 |
| 25 Jan 2024 | 997.00 | 1,004.00 | 986.00 | 994.50 | 983.17 | 2,571,400 |
| 24 Jan 2024 | 1,006.00 | 1,016.50 | 996.60 | 996.60 | 985.24 | 2,982,600 |
| 23 Jan 2024 | 1,030.00 | 1,036.00 | 1,012.00 | 1,018.50 | 1,006.89 | 2,075,300 |
| 22 Jan 2024 | 1,018.00 | 1,038.50 | 1,017.00 | 1,033.50 | 1,021.72 | 2,660,000 |
| 19 Jan 2024 | 1,005.00 | 1,005.50 | 996.40 | 1,002.00 | 990.58 | 1,656,500 |
| 18 Jan 2024 | 1,005.00 | 1,019.00 | 995.70 | 1,001.00 | 989.59 | 2,005,300 |
| 17 Jan 2024 | 1,011.00 | 1,031.00 | 1,003.50 | 1,005.00 | 993.55 | 2,827,300 |
| 16 Jan 2024 | 1,020.00 | 1,026.50 | 1,003.50 | 1,005.00 | 993.55 | 2,624,900 |
| 15 Jan 2024 | 1,000.00 | 1,017.50 | 999.90 | 1,016.50 | 1,004.92 | 669,100 |
| 12 Jan 2024 | 1,002.00 | 1,005.00 | 986.40 | 998.00 | 986.63 | 3,408,300 |
| 11 Jan 2024 | 980.00 | 989.90 | 979.00 | 989.00 | 977.73 | 3,301,900 |
| 10 Jan 2024 | 954.00 | 977.70 | 953.50 | 974.00 | 962.90 | 2,851,300 |
| 09 Jan 2024 | 974.40 | 974.80 | 952.30 | 955.30 | 944.41 | 2,601,000 |
| 05 Jan 2024 | 929.20 | 964.60 | 929.00 | 953.30 | 942.44 | 4,109,200 |
| 04 Jan 2024 | 903.00 | 919.40 | 892.00 | 919.40 | 908.92 | 2,564,800 |
| 29 Dec 2023 | 896.20 | 905.60 | 895.70 | 901.40 | 891.13 | 1,540,600 |
| 28 Dec 2023 | 897.70 | 898.30 | 890.20 | 895.60 | 885.39 | 1,200,800 |
| 27 Dec 2023 | 896.00 | 901.50 | 890.10 | 901.30 | 891.03 | 2,212,100 |
| 26 Dec 2023 | 890.00 | 896.90 | 886.70 | 890.10 | 879.96 | 1,826,400 |
| 25 Dec 2023 | 895.80 | 899.70 | 889.30 | 893.60 | 883.42 | 1,387,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.