Canada markets open in 3 hours 36 minutes

Tokyu Fudosan Holdings Corporation (3289.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,095.50+9.50 (+0.87%)
At close: 03:15PM JST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20241,105.001,114.501,093.001,095.501,095.502,548,900
May 31, 20241,049.001,087.001,044.501,086.001,086.006,179,300
May 30, 20241,015.001,030.001,007.501,030.001,030.002,928,300
May 29, 20241,026.501,033.001,015.501,026.001,026.003,002,100
May 28, 20241,038.001,043.501,023.501,031.501,031.502,710,100
May 27, 20241,046.001,047.001,031.001,045.001,045.002,148,300
May 24, 20241,040.501,051.501,032.501,040.501,040.502,586,900
May 23, 20241,078.001,078.001,051.001,064.001,064.002,442,100
May 22, 20241,094.501,096.001,080.001,080.001,080.001,582,800
May 21, 20241,105.001,108.501,095.501,097.501,097.501,420,100
May 20, 20241,103.001,126.501,102.501,110.001,110.002,271,500
May 17, 20241,090.001,112.501,081.501,100.001,100.002,084,700
May 16, 20241,121.001,123.501,090.501,104.001,104.002,786,100
May 15, 20241,135.001,138.501,118.501,121.501,121.503,056,000
May 14, 20241,146.501,149.001,130.501,144.501,144.502,880,300
May 13, 20241,180.001,182.501,142.001,146.501,146.503,988,600
May 10, 20241,159.001,185.001,159.001,169.001,169.002,518,400
May 09, 20241,139.001,161.001,136.001,154.501,154.501,782,300
May 08, 20241,159.501,163.001,142.501,146.001,146.002,020,800
May 07, 20241,157.001,167.501,152.501,160.001,160.002,204,700
May 02, 20241,149.001,174.001,144.001,159.501,159.502,181,600
May 01, 20241,131.501,155.001,131.501,150.501,150.501,720,400
Apr 30, 20241,170.501,174.001,154.001,160.501,160.502,275,100
Apr 26, 20241,123.501,152.501,117.501,150.001,150.002,759,800
Apr 25, 20241,154.001,160.001,122.501,124.001,124.002,610,600
Apr 24, 20241,150.001,159.501,145.001,152.501,152.502,310,600
Apr 23, 20241,150.001,162.501,140.501,148.001,148.001,888,000
Apr 22, 20241,150.501,158.001,122.501,137.001,137.002,980,900
Apr 19, 20241,140.001,149.001,105.501,124.001,124.003,882,200
Apr 18, 20241,140.501,159.001,130.001,151.501,151.502,419,600
Apr 17, 20241,173.001,183.501,143.501,152.501,152.503,531,400
Apr 16, 20241,207.001,207.501,162.001,167.001,167.003,560,700
Apr 15, 20241,200.001,236.501,185.501,222.501,222.504,822,900
Apr 12, 20241,171.501,253.001,165.001,230.001,230.008,246,200
Apr 11, 20241,153.501,164.501,146.001,157.501,157.504,149,300
Apr 10, 20241,199.501,201.001,170.501,177.501,177.504,029,000
Apr 09, 20241,203.001,211.501,190.501,193.501,193.502,658,200
Apr 08, 20241,180.001,197.001,173.001,189.001,189.002,488,400
Apr 05, 20241,162.001,180.001,152.001,178.001,178.003,710,500
Apr 04, 20241,206.001,209.501,190.001,192.001,192.003,382,700
Apr 03, 20241,194.501,205.001,182.001,194.001,194.003,893,300
Apr 02, 20241,215.001,220.501,186.001,203.501,203.503,219,400
Apr 01, 20241,256.001,259.001,196.501,207.501,207.504,083,100
Mar 29, 20241,237.001,266.501,232.001,247.001,247.002,976,300
Mar 28, 20241,214.501,233.001,209.501,217.501,217.504,036,700
Mar 28, 202414 Dividend
Mar 27, 20241,208.001,237.001,206.001,228.501,214.504,376,800
Mar 26, 20241,174.001,197.501,174.001,192.501,178.912,678,500
Mar 25, 20241,173.501,185.001,166.501,174.001,160.623,990,800
Mar 22, 20241,205.501,219.501,180.001,194.001,180.394,456,900
Mar 21, 20241,188.501,190.001,160.501,185.001,171.505,160,300
Mar 19, 20241,111.001,183.501,104.001,170.501,157.166,666,400
Mar 18, 20241,081.001,106.001,079.501,106.001,093.404,580,200
Mar 15, 20241,040.001,079.001,040.001,074.001,061.765,218,500
Mar 14, 20241,020.001,035.501,010.001,033.501,021.723,359,200
Mar 13, 20241,009.001,021.501,000.001,007.00995.522,344,400
Mar 12, 2024982.001,005.00974.901,003.00991.573,292,400
Mar 11, 2024999.301,004.00974.50984.80973.583,254,600
Mar 08, 20241,014.001,024.00995.601,012.001,000.473,160,500
Mar 07, 20241,030.001,051.001,002.501,010.00998.493,680,800
Mar 06, 20241,012.001,044.501,008.501,026.001,014.314,505,200
Mar 05, 20241,003.001,010.00997.601,003.50992.062,107,900
Mar 04, 20241,020.001,022.001,002.001,013.001,001.462,154,200
Mar 01, 2024988.901,012.50983.601,011.00999.482,598,800
Feb 29, 2024985.30989.70974.00982.60971.401,783,600
Feb 28, 2024970.00983.80968.50982.30971.112,301,300
Feb 27, 2024991.501,000.00969.20976.50965.372,678,100
Feb 26, 20241,018.001,020.00993.50994.80983.462,594,100
Feb 22, 2024989.401,011.00978.401,009.00997.503,947,600
Feb 21, 2024970.20983.00968.40982.20971.012,065,100
Feb 20, 2024984.50988.40972.50977.70966.562,046,100
Feb 19, 2024991.001,000.50978.50982.20971.012,789,000
Feb 16, 2024971.001,004.00969.90988.90977.633,352,200
Feb 15, 2024968.60970.80949.40961.30950.352,078,200
Feb 14, 2024984.50989.10945.10950.80939.964,090,800
Feb 13, 2024980.00995.80960.00991.30980.004,349,100
Feb 09, 20241,005.501,014.50967.00968.10957.075,605,500
Feb 08, 2024995.00995.90977.70987.00975.752,862,300
Feb 07, 2024979.00999.70978.30995.00983.662,402,100
Feb 06, 20241,008.501,012.00985.00985.00973.773,309,000
Feb 05, 2024989.501,024.50980.101,017.501,005.903,382,200
Feb 02, 2024985.10993.10979.10989.50978.222,373,000
Feb 01, 2024995.00998.30972.20976.30965.173,454,500
Jan 31, 2024979.00993.40976.60993.40982.082,701,200
Jan 30, 20241,000.001,006.00984.20985.30974.072,802,900
Jan 29, 2024980.70997.90980.50992.90981.581,926,800
Jan 26, 2024998.30999.50976.60981.30970.122,930,500
Jan 25, 2024997.001,004.00986.00994.50983.172,571,400
Jan 24, 20241,006.001,016.50996.60996.60985.242,982,600
Jan 23, 20241,030.001,036.001,012.001,018.501,006.892,075,300
Jan 22, 20241,018.001,038.501,017.001,033.501,021.722,660,000
Jan 19, 20241,005.001,005.50996.401,002.00990.581,656,500
Jan 18, 20241,005.001,019.00995.701,001.00989.592,005,300
Jan 17, 20241,011.001,031.001,003.501,005.00993.552,827,300
Jan 16, 20241,020.001,026.501,003.501,005.00993.552,624,900
Jan 15, 20241,000.001,017.50999.901,016.501,004.92669,100
Jan 12, 20241,002.001,005.00986.40998.00986.633,408,300
Jan 11, 2024980.00989.90979.00989.00977.733,301,900
Jan 10, 2024954.00977.70953.50974.00962.902,851,300
Jan 09, 2024974.40974.80952.30955.30944.412,601,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...