Tokyu Fudosan (3289)

3289
🏛️ Japan →
1,270.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 896.20 905.60 895.70 901.40 1.5M
2023-12-28 897.70 898.30 890.20 895.60 1.2M
2023-12-27 896.00 901.50 890.10 901.30 2.2M
2023-12-26 890.00 896.90 886.70 890.10 1.8M
2023-12-25 895.80 899.70 889.30 893.60 1.4M
2023-12-22 898.40 902.00 889.10 891.60 2.4M
2023-12-21 901.30 902.00 892.90 895.00 1.6M
2023-12-20 910.30 919.00 906.10 908.90 2.4M
2023-12-19 901.00 915.00 887.00 910.20 2.8M
2023-12-18 903.30 904.20 886.50 901.50 2.7M
2023-12-15 909.00 925.60 903.10 923.60 4.2M
2023-12-14 934.00 935.10 900.40 908.70 2.7M
2023-12-13 931.20 933.70 922.10 927.20 1.8M
2023-12-12 930.00 943.10 928.00 929.10 2.9M
2023-12-11 911.20 923.00 905.40 916.50 2.5M
2023-12-08 935.00 936.00 905.00 910.00 4.9M
2023-12-07 958.00 961.70 943.60 947.30 2.9M
2023-12-06 945.70 968.80 940.00 967.50 3.5M
2023-12-05 952.40 963.40 937.40 941.10 2.9M
2023-12-04 939.40 958.80 939.40 953.40 3.6M
2023-12-01 925.70 943.70 925.70 939.20 4.1M
2023-11-30 935.00 936.90 910.20 914.00 7.2M
2023-11-29 931.80 941.60 922.40 935.20 2.5M
2023-11-28 945.20 946.00 925.10 937.20 3.5M
2023-11-27 960.90 962.90 941.10 945.40 2.2M
2023-11-24 970.00 971.00 950.40 951.60 2.8M
2023-11-22 948.80 966.80 945.80 956.00 2.9M
2023-11-21 963.00 963.00 944.00 950.70 2.9M
2023-11-20 962.00 974.40 958.50 958.50 2.7M
2023-11-17 957.00 963.30 954.40 956.80 2.2M
2023-11-16 948.00 977.00 945.40 954.70 3.1M
2023-11-15 938.60 962.50 938.30 957.80 5.3M
2023-11-14 916.90 927.20 914.90 923.60 2.4M
2023-11-13 926.50 928.50 910.10 913.10 2.5M
2023-11-10 885.70 919.90 885.10 915.00 3.7M
2023-11-09 880.00 902.20 877.90 898.90 4.6M
2023-11-08 945.90 949.50 874.10 875.60 6.6M
2023-11-07 923.00 927.80 908.60 913.10 4.4M
2023-11-06 924.00 926.60 910.60 925.00 4.4M
2023-11-02 892.40 907.50 888.20 899.70 4.3M
2023-11-01 885.50 889.90 873.00 879.30 2.9M
2023-10-31 864.50 879.00 855.10 871.80 3.1M
2023-10-30 864.00 867.80 853.50 860.60 2.1M
2023-10-27 860.50 878.40 856.60 876.80 3.1M
2023-10-26 878.30 880.80 850.60 860.20 3.6M
2023-10-25 887.70 893.90 880.20 884.00 2.5M
2023-10-24 880.00 883.60 852.90 880.40 2.7M
2023-10-23 883.50 887.70 880.20 881.50 2.3M
2023-10-20 885.10 892.40 873.30 884.50 2.3M
2023-10-19 889.80 899.40 884.90 889.70 2.4M
2023-10-18 909.90 915.10 897.20 902.00 1.8M
2023-10-17 906.30 914.00 904.40 909.30 2.8M
2023-10-16 911.50 912.30 887.10 894.00 3.4M
2023-10-13 936.00 942.30 918.60 925.80 2.9M
2023-10-12 934.30 950.60 928.70 948.00 3.5M
2023-10-11 938.20 943.70 924.10 926.30 3.8M
2023-10-10 905.10 928.50 905.10 923.20 3.5M
2023-10-06 886.60 901.40 882.80 893.90 2.6M
2023-10-05 856.40 889.40 852.10 887.30 3.3M
2023-10-04 880.00 889.10 851.90 855.90 4.4M
2023-10-03 920.00 920.10 900.10 904.80 2.5M
2023-10-02 923.50 936.40 916.70 917.30 2.6M
2023-09-29 924.00 936.70 911.10 919.00 5.2M
2023-09-28 945.20 948.70 928.10 938.40 3.4M
2023-09-27 953.00 965.80 946.20 965.50 4.3M
2023-09-26 964.00 965.40 954.10 960.70 2.1M
2023-09-25 967.20 972.60 959.80 968.40 1.9M
2023-09-22 946.20 974.70 938.70 961.60 3.7M
2023-09-21 976.40 986.00 964.00 969.00 3.4M
2023-09-20 993.00 994.60 969.10 971.20 3.9M
2023-09-19 972.00 981.90 961.90 981.90 3.7M
2023-09-15 973.00 984.00 967.10 977.70 6.0M
2023-09-14 947.60 959.80 947.60 959.70 3.0M
2023-09-13 941.20 947.70 936.80 941.20 2.5M
2023-09-12 940.00 951.40 935.50 949.20 3.0M
2023-09-11 959.10 961.40 919.40 928.60 5.2M
2023-09-08 957.00 967.90 953.40 955.80 4.0M
2023-09-07 956.70 970.50 955.50 965.10 3.2M
2023-09-06 947.00 960.00 945.60 959.30 2.8M
2023-09-05 943.50 945.10 934.00 945.10 3.3M
2023-09-04 931.00 939.20 926.10 938.40 2.9M
2023-09-01 912.00 926.90 907.60 923.70 2.7M
2023-08-31 904.90 912.00 902.70 906.50 3.1M
2023-08-30 900.00 907.70 894.00 899.70 3.1M
2023-08-29 900.00 906.50 887.50 904.90 3.3M
2023-08-28 890.00 896.70 888.30 896.50 2.2M
2023-08-25 883.60 887.80 880.20 886.40 3.0M
2023-08-24 883.80 890.50 878.40 888.20 2.5M
2023-08-23 875.80 891.70 874.80 890.00 2.6M
2023-08-22 871.40 879.00 864.20 878.20 2.3M
2023-08-21 869.70 874.90 864.10 871.30 2.0M
2023-08-18 860.20 867.70 856.90 863.40 2.4M
2023-08-17 865.20 871.70 859.00 868.30 2.6M
2023-08-16 867.40 868.10 857.10 860.80 2.2M
2023-08-15 877.20 881.00 872.20 873.80 2.2M
2023-08-14 896.00 903.70 875.10 877.10 2.9M
2023-08-10 865.00 895.10 865.00 894.00 4.8M
2023-08-09 856.10 865.10 845.90 864.30 2.9M
2023-08-08 855.00 876.00 852.60 855.50 5.3M
2023-08-07 818.00 838.00 814.30 833.70 3.4M
2023-08-04 811.50 816.40 806.10 814.10 2.3M
2023-08-03 826.50 828.80 818.10 820.30 2.8M
2023-08-02 843.70 843.70 826.40 828.90 2.2M
2023-08-01 848.00 854.30 843.40 850.40 2.9M
2023-07-31 832.90 846.60 831.00 844.30 3.1M
2023-07-28 820.60 843.00 808.00 824.20 6.3M
2023-07-27 836.00 847.10 833.60 843.10 3.2M
2023-07-26 825.00 832.00 815.20 831.90 3.2M
2023-07-25 821.10 828.90 818.00 828.90 2.8M
2023-07-24 816.00 829.90 815.60 820.90 4.1M
2023-07-21 809.00 809.00 794.30 807.30 2.7M
2023-07-20 803.10 814.60 802.20 811.80 3.5M
2023-07-19 790.30 804.30 788.00 803.90 4.3M
2023-07-18 795.80 795.80 782.20 782.30 3.8M
2023-07-14 798.60 808.80 789.20 796.00 2.9M
2023-07-13 800.20 804.60 792.70 798.90 2.7M
2023-07-12 821.00 821.20 797.30 801.10 3.4M
2023-07-11 824.70 827.80 815.10 816.60 2.3M
2023-07-10 818.10 824.80 815.10 820.50 2.7M
2023-07-07 818.10 824.30 812.20 815.90 2.7M
2023-07-06 820.10 826.30 816.80 823.30 2.6M
2023-07-05 817.50 825.30 810.20 824.50 2.7M
2023-07-04 826.50 828.70 822.50 824.20 2.8M
2023-07-03 827.00 830.40 822.60 826.40 3.9M
2023-06-30 818.10 823.20 813.10 823.20 4.6M
2023-06-29 836.00 845.70 825.30 828.80 3.6M
2023-06-28 829.10 838.40 825.60 836.50 3.2M
2023-06-27 833.80 834.90 816.50 825.50 4.3M
2023-06-26 849.00 852.00 830.90 838.00 3.8M
2023-06-23 875.00 877.90 841.30 848.20 4.9M
2023-06-22 873.90 885.60 870.10 875.50 4.3M
2023-06-21 857.60 873.00 854.00 873.00 4.0M
2023-06-20 863.20 866.00 857.00 862.70 4.6M
2023-06-19 868.90 870.00 857.70 863.30 4.7M
2023-06-16 840.80 861.20 831.70 861.20 9.4M
2023-06-15 829.90 851.40 826.20 845.40 7.2M
2023-06-14 815.00 827.80 814.10 820.20 4.1M
2023-06-13 801.50 817.00 798.20 805.00 4.7M
2023-06-12 798.20 809.30 796.60 798.90 4.6M
2023-06-09 778.60 799.10 775.00 796.90 4.6M
2023-06-08 791.00 793.40 771.60 780.00 4.3M
2023-06-07 805.00 811.20 788.90 791.40 6.4M
2023-06-06 780.90 799.30 777.70 799.30 3.1M
2023-06-05 791.00 791.40 780.00 786.60 4.0M
2023-06-02 758.00 776.00 757.00 776.00 3.0M
2023-06-01 751.00 763.00 748.00 758.00 4.1M
2023-05-31 752.00 756.00 744.00 744.00 5.0M
2023-05-30 749.00 757.00 744.00 757.00 3.1M
2023-05-29 745.00 755.00 744.00 748.00 2.4M
2023-05-26 740.00 745.00 737.00 738.00 2.1M
2023-05-25 740.00 742.00 735.00 740.00 2.9M
2023-05-24 754.00 757.00 744.00 745.00 2.7M
2023-05-23 756.00 763.00 745.00 750.00 3.6M
2023-05-22 737.00 756.00 737.00 754.00 3.9M
2023-05-19 742.00 743.00 735.00 737.00 2.7M
2023-05-18 748.00 748.00 736.00 739.00 3.2M
2023-05-17 744.00 747.00 734.00 744.00 3.5M
2023-05-16 755.00 755.00 737.00 744.00 4.8M
2023-05-15 750.00 755.00 746.00 754.00 4.3M
2023-05-12 731.00 749.00 728.00 747.00 6.7M
2023-05-11 723.00 739.00 718.00 726.00 11.4M
2023-05-10 682.00 683.00 675.00 679.00 2.3M
2023-05-09 676.00 680.00 672.00 678.00 2.8M
2023-05-08 667.00 678.00 664.00 677.00 3.3M
2023-05-02 682.00 682.00 665.00 667.00 2.5M
2023-05-01 687.00 689.00 673.00 682.00 3.2M
2023-04-28 671.00 688.00 664.00 687.00 5.1M
2023-04-27 652.00 663.00 652.00 663.00 2.0M
2023-04-26 659.00 659.00 654.00 657.00 2.6M
2023-04-25 654.00 663.00 652.00 663.00 2.8M
2023-04-24 659.00 660.00 652.00 656.00 2.3M
2023-04-21 655.00 657.00 649.00 656.00 2.7M
2023-04-20 654.00 659.00 652.00 658.00 1.9M
2023-04-19 664.00 664.00 654.00 657.00 2.1M
2023-04-18 659.00 663.00 654.00 659.00 3.0M
2023-04-17 655.00 657.00 648.00 657.00 2.1M
2023-04-14 652.00 655.00 649.00 653.00 2.6M
2023-04-13 647.00 649.00 642.00 648.00 2.3M
2023-04-12 647.00 649.00 643.00 646.00 2.0M
2023-04-11 638.00 647.00 636.00 645.00 2.8M
2023-04-10 635.00 637.00 633.00 634.00 1.2M
2023-04-07 630.00 634.00 630.00 632.00 1.6M
2023-04-06 626.00 634.00 625.00 632.00 2.2M
2023-04-05 638.00 641.00 629.00 631.00 2.7M
2023-04-04 647.00 649.00 640.00 647.00 2.2M
2023-04-03 640.00 647.00 636.00 647.00 2.4M
2023-03-31 639.00 640.00 633.00 635.00 2.7M
2023-03-30 628.00 634.00 624.00 634.00 3.0M
2023-03-29 627.00 639.00 626.00 639.00 2.8M
2023-03-28 634.00 634.00 623.00 627.00 1.8M
2023-03-27 629.00 631.00 625.00 627.00 2.7M
2023-03-24 621.00 624.00 617.00 623.00 3.0M
2023-03-23 624.00 627.00 620.00 626.00 2.4M
2023-03-22 636.00 638.00 623.00 629.00 2.8M
2023-03-20 640.00 643.00 625.00 626.00 3.6M
2023-03-17 647.00 652.00 641.00 643.00 4.2M
2023-03-16 637.00 648.00 636.00 644.00 3.1M
2023-03-15 646.00 653.00 642.00 647.00 2.5M
2023-03-14 643.00 646.00 632.00 640.00 4.0M
2023-03-13 660.00 663.00 650.00 653.00 2.8M
2023-03-10 665.00 671.00 661.00 665.00 3.8M
2023-03-09 672.00 677.00 669.00 673.00 3.2M
2023-03-08 655.00 666.00 654.00 664.00 3.1M
2023-03-07 652.00 652.00 649.00 651.00 2.6M
2023-03-06 656.00 657.00 648.00 651.00 2.9M
2023-03-03 655.00 657.00 652.00 655.00 3.0M
2023-03-02 654.00 655.00 648.00 652.00 2.1M
2023-03-01 655.00 661.00 652.00 654.00 2.7M
2023-02-28 657.00 664.00 655.00 658.00 3.1M
2023-02-27 646.00 650.00 643.00 649.00 2.1M
2023-02-24 635.00 648.00 633.00 647.00 3.3M
2023-02-22 640.00 642.00 630.00 630.00 4.0M
2023-02-21 638.00 645.00 638.00 643.00 1.7M
2023-02-20 636.00 642.00 634.00 639.00 1.9M
2023-02-17 635.00 636.00 631.00 635.00 1.9M
2023-02-16 636.00 639.00 632.00 638.00 2.5M
2023-02-15 645.00 645.00 632.00 634.00 3.1M
2023-02-14 637.00 637.00 630.00 635.00 2.2M
2023-02-13 641.00 644.00 628.00 630.00 3.6M
2023-02-10 642.00 644.00 637.00 642.00 3.8M
2023-02-09 642.00 650.00 642.00 647.00 1.7M
2023-02-08 652.00 655.00 641.00 646.00 2.0M
2023-02-07 652.00 655.00 643.00 644.00 1.8M
2023-02-06 643.00 655.00 641.00 652.00 3.3M
2023-02-03 635.00 639.00 633.00 635.00 2.3M
2023-02-02 642.00 648.00 633.00 636.00 3.4M
2023-02-01 659.00 661.00 644.00 646.00 3.2M
2023-01-31 655.00 661.00 653.00 657.00 3.9M
2023-01-30 648.00 654.00 647.00 649.00 3.3M
2023-01-27 658.00 660.00 646.00 647.00 3.1M
2023-01-26 644.00 656.00 640.00 655.00 4.0M
2023-01-25 634.00 638.00 631.00 638.00 2.5M
2023-01-24 630.00 635.00 626.00 634.00 2.4M
2023-01-23 632.00 632.00 625.00 626.00 2.3M
2023-01-20 624.00 630.00 622.00 626.00 3.9M
2023-01-19 617.00 620.00 612.00 615.00 3.2M
2023-01-18 610.00 640.00 605.00 630.00 5.6M
2023-01-17 602.00 608.00 596.00 606.00 4.6M
2023-01-16 612.00 614.00 604.00 606.00 2.7M
2023-01-13 623.00 627.00 613.00 613.00 4.2M
2023-01-12 641.00 641.00 626.00 626.00 2.0M
2023-01-11 641.00 643.00 635.00 637.00 3.5M
2023-01-10 628.00 636.00 627.00 632.00 2.9M
2023-01-06 620.00 632.00 620.00 626.00 3.2M
2023-01-05 621.00 628.00 615.00 628.00 2.7M
2023-01-04 627.00 629.00 620.00 620.00 2.4M