JPX · 3289 · stock
Tokyu Fudosan Holdings Corporation (3289) stock price history
Every JPX trading session of Tokyu Fudosan Holdings Corporation from Oct 1, 2013 to Sep 28, 2026: 3,190 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3289 adjusted close, 2013 to 2026
- ¥1,552
- All time high, 2026
- ¥1,567
- 52 week high, ¥1,155 low
- 3,190
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
3289 key facts
- Tokyu Fudosan Holdings Corporation (3289) closed at ¥1,250 on Sep 28, 2026 on JPX.
- 3289's all time high close is ¥1,552, set on Feb 12, 2026; its all time low close is ¥333.40 on Jul 31, 2020.
- 3289's 52 week range is ¥1,155 to ¥1,567.
- 3289 returned +2.1% over the year to Sep 28, 2026 and +110.8% over five years.
- Over ten years 3289 returned +203%, +11.7% a year compounded.
- 3289's deepest drawdown was -56.8% from Oct 21, 2013 to Jul 31, 2020.
- DataCedar holds 3,190 daily sessions of 3289 history from Oct 1, 2013 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3289 price chart, 2013 to 2026
3289 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | -1.6% |
| 6 months | -6.4% |
| Year to date | -10.8% |
| 1 year | +2.1% |
| 3 years | +45.1% |
| 5 years | +110.8% |
| 10 years | +203.2% |
| Since Oct 1, 2013 | +63.7% |
| Compound annual growth, 13.0 years | +3.9% |
3289 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,552 on Feb 12, 2026
- All time low close
- ¥333.40 on Jul 31, 2020
- 52 week high
- ¥1,567 on Feb 12, 2026
- 52 week low
- ¥1,155 on Oct 3, 2025
- Deepest drawdown
- -56.8% from Oct 21, 2013 to Jul 31, 2020, recovered Jun 16, 2023
- Best single session
- +19.8% on Mar 25, 2020
- Worst single session
- -13.4% on Aug 5, 2024
- Volatility, 1 year annualised
- 25.4%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +53%
- Worst calendar year
- 2018, -32%
3289 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Oct 1, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,419 | ¥1,567 | ¥1,232 | ¥1,250 | -10.8% | 482.9M | 178 |
| 2025 | ¥925.39 | ¥1,443 | ¥876.66 | ¥1,402 | +53.1% | 584.4M | 243 |
| 2024 | ¥828.79 | ¥1,179 | ¥765.87 | ¥915.55 | +10.7% | 674.3M | 245 |
| 2023 | ¥554.26 | ¥899.63 | ¥526.86 | ¥827.32 | +49.0% | 793.6M | 246 |
| 2022 | ¥546.36 | ¥717.80 | ¥499.83 | ¥555.14 | +0.2% | 644.4M | 244 |
| 2021 | ¥461.24 | ¥635.49 | ¥445.25 | ¥554.12 | +19.7% | 810.5M | 245 |
| 2020 | ¥608.18 | ¥660.36 | ¥330.09 | ¥462.92 | -24.8% | 1B | 242 |
| 2019 | ¥420.41 | ¥637.53 | ¥415.63 | ¥615.52 | +42.6% | 634.8M | 241 |
| 2018 | ¥636.59 | ¥713.92 | ¥398.91 | ¥431.56 | -32.2% | 786.1M | 261 |
| 2017 | ¥527.82 | ¥649.87 | ¥456.11 | ¥636.59 | +20.6% | 584.1M | 253 |
| 2016 | ¥569.64 | ¥623.76 | ¥402.23 | ¥527.82 | -7.6% | 917.3M | 245 |
| 2015 | ¥615.00 | ¥756.43 | ¥537.29 | ¥571.14 | -8.2% | 797.8M | 244 |
| 2014 | ¥713.88 | ¥715.34 | ¥464.76 | ¥622.40 | -14.0% | 766.8M | 244 |
| 2013 | ¥783.29 | ¥789.87 | ¥631.31 | ¥723.38 | n/a | 222.9M | 59 |
3289 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,250 | -5.9% |
| August 2026 | ¥1,329 | -0.6% |
| July 2026 | ¥1,337 | +3.1% |
| June 2026 | ¥1,297 | -1.7% |
| May 2026 | ¥1,319 | -1.4% |
| April 2026 | ¥1,338 | +0.9% |
| March 2026 | ¥1,325 | -14.0% |
| February 2026 | ¥1,541 | +10.1% |
| January 2026 | ¥1,399 | -0.2% |
| December 2025 | ¥1,402 | -1.6% |
| November 2025 | ¥1,424 | +17.2% |
| October 2025 | ¥1,215 | +1.1% |
About the 3289 data
Daily bars. 3,190 sessions from Oct 1, 2013 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 1, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3289/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3289 share price history
