3289.JP - Tokyu Fudosan Holdings Co.

wto, 20 maj 2025, 18:56 CEST, NY 12:56, Londyn 17:56, Tokio 1:56, ^SPX -0.29%

Symbol np: ^SPX

Historical data: Tokyu Fudosan Holdings Co. (3289.JP)

19 May, 8:00 1055 +16 (+1.54%)

More On 3289.JP


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 3289.JP

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
37	22 Nov 2013	895.422	904.37	877.536	883.797	-0.60%	-5	4,853,576
36	21 Nov 2013	897.209	898.108	882.918	889.17	-0.40%	-4	2,464,219
35	20 Nov 2013	896.301	902.572	884.686	892.735	0.00%	0	2,748,115
34	19 Nov 2013	892.735	902.572	885.575	892.735	-0.60%	-5	2,416,101
33	18 Nov 2013	893.634	914.187	889.17	898.108	+1.11%	+10	4,719,178
32	15 Nov 2013	875.778	892.735	872.163	888.271	+2.90%	+25	4,022,358
31	14 Nov 2013	847.185	870.375	842.692	863.244	+1.90%	+16	4,530,063
30	13 Nov 2013	842.692	865.931	841.793	847.185	+1.18%	+10	4,294,282
29	12 Nov 2013	814.979	837.339	814.979	837.339	+1.08%	+9	3,390,889
28	11 Nov 2013	843.571	844.479	818.554	828.391	-0.64%	-5	1,821,111
27	8 Nov 2013	829.28	842.692	828.391	833.744	-1.06%	-9	1,614,426
26	7 Nov 2013	848.943	862.356	842.692	842.692	-1.15%	-10	1,684,365
25	6 Nov 2013	840.894	855.185	840.025	852.519	+0.31%	+3	1,776,462
24	5 Nov 2013	857.872	857.872	840.894	849.842	+0.42%	+4	1,794,366
23	1 Nov 2013	863.244	873.98	840.894	846.277	-1.97%	-17	2,673,142
22	31 Oct 2013	876.657	881.121	858.78	863.244	-1.53%	-13	2,518,828
21	30 Oct 2013	890.069	899.876	876.657	876.657	-1.01%	-9	3,304,724
20	29 Oct 2013	876.657	893.634	876.657	885.575	-1.30%	-12	1,251,861
19	28 Oct 2013	889.17	900.765	875.778	897.209	+1.83%	+16	1,950,023
18	25 Oct 2013	911.5	911.5	881.121	881.121	-3.14%	-29	2,893,815
17	24 Oct 2013	902.572	914.187	896.301	909.713	-0.68%	-6	1,899,666
16	23 Oct 2013	932.063	937.416	907.036	915.965	-1.63%	-15	4,062,866
15	22 Oct 2013	935.638	938.295	916.873	931.174	-1.33%	-13	3,062,565
14	21 Oct 2013	923.115	949.939	918.651	943.678	+2.72%	+25	4,589,259
13	18 Oct 2013	896.301	923.115	892.735	918.651	+2.49%	+22	3,992,480
12	17 Oct 2013	884.686	915.076	882.918	896.301	+2.77%	+24	5,501,157
11	16 Oct 2013	851.64	872.163	851.64	872.163	+2.63%	+22	3,646,476
10	15 Oct 2013	866.82	873.98	848.943	849.842	-1.04%	-9	2,652,328
9	11 Oct 2013	857.872	867.709	853.417	858.78	+0.42%	+4	4,563,969
8	10 Oct 2013	883.797	883.797	853.417	855.185	+0.10%	+1	4,806,350
7	9 Oct 2013	835.541	856.094	831.077	854.316	+1.70%	+14	5,319,316
6	8 Oct 2013	814.1	842.692	810.544	840.025	-0.10%	-1	4,270,112
5	7 Oct 2013	853.417	863.244	838.228	840.894	-2.29%	-20	3,401,297
4	4 Oct 2013	848.943	887.372	833.744	860.578	-3.02%	-27	8,716,919
3	3 Oct 2013	904.37	915.076	881.121	887.372	-2.46%	-22	5,925,383
2	2 Oct 2013	929.367	944.557	906.138	909.713	-2.58%	-24	7,846,646
1	1 Oct 2013	957.969	966.018	921.337	933.851			28,782,943

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 3289.JP

On the ticker field set "d:3289.jp", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.