Skip to main content
logo
Tsuburaya Fields Holdings Inc. (TYO:2767)
Japan flag Japan · Delayed Price · Currency is JPY
2,341.00
+30.00 (1.30%)
Sep 10, 2025, 3:30 PM JST

Tsuburaya Fields Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 20252,300.002,364.002,277.002,341.002,341.001.30%523,200
Sep 9, 20252,298.002,319.002,270.002,311.002,311.001.01%363,400
Sep 8, 20252,281.002,309.002,254.002,288.002,288.000.09%514,400
Sep 5, 20252,243.002,291.002,227.002,286.002,286.003.16%584,300
Sep 4, 20252,184.002,216.002,128.002,216.002,216.001.47%441,100
Sep 3, 20252,220.002,227.002,163.002,184.002,184.00-0.95%624,000
Sep 2, 20252,181.002,273.002,176.002,205.002,205.001.66%976,000
Sep 1, 20252,115.002,182.002,096.002,169.002,169.002.50%551,900
Aug 29, 20252,124.002,130.002,099.002,116.002,116.00-0.56%338,800
Aug 28, 20252,107.002,131.002,095.002,128.002,128.000.90%639,800
Aug 27, 20252,143.002,159.002,092.002,109.002,109.00-1.77%615,800
Aug 26, 20252,229.002,234.002,145.002,147.002,147.00-2.98%644,500
Aug 25, 20252,148.002,233.002,130.002,213.002,213.004.39%874,000
Aug 22, 20252,150.002,152.002,116.002,120.002,120.00-1.40%541,000
Aug 21, 20252,194.002,198.002,143.002,150.002,150.00-2.32%522,600
Aug 20, 20252,272.002,281.002,190.002,201.002,201.00-3.34%654,800
Aug 19, 20252,277.002,334.002,271.002,277.002,277.000.04%646,200
Aug 18, 20252,333.002,333.002,276.002,276.002,276.00-2.49%549,000
Aug 15, 20252,352.002,374.002,318.002,334.002,334.00-0.55%474,900
Aug 14, 20252,325.002,396.002,314.002,347.002,347.00-0.09%566,500
Aug 13, 20252,376.002,391.002,333.002,349.002,349.00-0.68%614,300
Aug 12, 20252,469.002,471.002,357.002,365.002,365.00-3.35%897,000
Aug 8, 20252,465.002,487.002,433.002,447.002,447.00-0.33%557,300
Aug 7, 20252,436.002,495.002,428.002,455.002,455.001.15%708,400
Aug 6, 20252,370.002,498.002,361.002,427.002,427.002.10%1,200,500
Aug 5, 20252,410.002,440.002,350.002,377.002,377.00-0.25%924,400
Aug 4, 20252,369.002,426.002,349.002,383.002,383.00-1.45%1,001,400
Aug 1, 20252,305.002,418.002,298.002,418.002,418.003.82%1,360,100
Jul 31, 20252,212.002,387.002,130.002,329.002,329.000.74%4,382,400
Jul 30, 20252,263.002,316.002,257.002,312.002,312.002.17%606,900
Jul 29, 20252,230.002,281.002,228.002,263.002,263.001.57%780,000
Jul 28, 20252,252.002,257.002,205.002,228.002,228.00-0.18%671,000
Jul 25, 20252,202.002,254.002,200.002,232.002,232.001.18%591,800
Jul 24, 20252,222.002,245.002,197.002,206.002,206.001.29%429,400
Jul 23, 20252,190.002,201.002,135.002,178.002,178.000.37%543,100
Jul 22, 20252,160.002,201.002,131.002,170.002,170.001.26%440,500
Jul 18, 20252,130.002,217.002,123.002,143.002,143.001.52%727,900
Jul 17, 20252,023.002,131.002,023.002,111.002,111.004.66%960,500
Jul 16, 20252,006.002,038.002,005.002,017.002,017.00-0.10%395,100
Jul 15, 20252,050.002,077.002,010.002,019.002,019.00-0.30%374,900
Jul 14, 20252,057.002,075.002,018.002,025.002,025.00-1.41%349,700
Jul 11, 20252,158.002,161.002,054.002,054.002,054.00-3.43%560,600
Jul 10, 20252,160.002,175.002,107.002,127.002,127.00-1.94%459,900
Jul 9, 20252,197.002,222.002,165.002,169.002,169.00-0.73%656,000
Jul 8, 20252,132.002,239.002,121.002,185.002,185.00-2.11%1,125,300
Jul 7, 20252,013.002,242.002,006.002,232.002,232.0011.43%1,891,000
Jul 4, 20252,015.002,025.001,980.002,003.002,003.00-0.89%374,600
Jul 3, 20252,024.002,065.002,018.002,021.002,021.00-1.03%416,200
Jul 2, 20252,031.002,139.002,031.002,042.002,042.000.84%762,500
Jul 1, 20252,059.002,104.002,023.002,025.002,025.00-2.60%500,200