Skip to main content
logo
Tsuburaya Fields Holdings Inc. (TYO:2767)
Japan flag Japan · Delayed Price · Currency is JPY
1,865.00
-10.00 (-0.53%)
Dec 4, 2025, 9:14 AM JST

Tsuburaya Fields Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20251,892.001,904.001,845.001,875.001,875.00-1.52%570,900
Dec 2, 20251,990.001,993.001,894.001,904.001,904.00-4.32%471,900
Dec 1, 20252,023.002,064.001,988.001,990.001,990.00-0.30%367,600
Nov 28, 20251,990.002,030.001,965.001,996.001,996.000.20%309,300
Nov 27, 20251,952.002,004.001,942.001,992.001,992.001.32%375,200
Nov 26, 20251,899.001,990.001,869.001,966.001,966.005.64%753,000
Nov 25, 20251,913.001,913.001,830.001,861.001,861.00-2.57%480,000
Nov 21, 20251,849.001,928.001,849.001,910.001,910.001.98%382,100
Nov 20, 20251,850.001,887.001,841.001,873.001,873.001.24%381,300
Nov 19, 20251,893.001,895.001,841.001,850.001,850.00-2.37%462,600
Nov 18, 20251,888.001,926.001,885.001,895.001,895.000.32%532,600
Nov 17, 20251,992.002,000.001,875.001,889.001,889.00-5.88%697,000
Nov 14, 20252,021.002,035.002,000.002,007.002,007.00-1.38%248,800
Nov 13, 20252,080.002,086.002,034.002,035.002,035.00-1.60%245,500
Nov 12, 20252,030.002,068.002,025.002,068.002,068.002.33%224,400
Nov 11, 20252,033.002,034.002,002.002,021.002,021.000.15%293,300
Nov 10, 20251,990.002,028.001,981.002,018.002,018.001.66%288,400
Nov 7, 20252,010.002,022.001,962.001,985.001,985.00-1.64%505,300
Nov 6, 20252,024.002,045.001,998.002,018.002,018.00-0.30%502,900
Nov 5, 20252,070.002,075.001,977.002,024.002,024.00-2.46%836,300
Nov 4, 20252,122.002,138.002,015.002,075.002,075.00-4.47%1,377,900
Oct 31, 20252,152.002,229.002,146.002,172.002,172.001.69%690,000
Oct 30, 20252,106.002,144.002,095.002,136.002,136.001.57%776,000
Oct 29, 20252,150.002,163.002,103.002,103.002,103.00-3.00%341,600
Oct 28, 20252,200.002,200.002,162.002,168.002,168.00-1.45%309,800
Oct 27, 20252,236.002,248.002,196.002,200.002,200.00-1.21%331,500
Oct 24, 20252,243.002,256.002,221.002,227.002,227.00-0.62%234,600
Oct 23, 20252,232.002,271.002,228.002,241.002,241.00-0.49%246,500
Oct 22, 20252,263.002,284.002,249.002,252.002,252.00-0.44%231,500
Oct 21, 20252,278.002,313.002,257.002,262.002,262.00-0.66%225,200
Oct 20, 20252,267.002,280.002,252.002,277.002,277.001.70%165,900
Oct 17, 20252,240.002,259.002,229.002,239.002,239.00-1.28%180,700
Oct 16, 20252,287.002,309.002,257.002,268.002,268.000.18%197,800
Oct 15, 20252,251.002,277.002,235.002,264.002,264.001.16%176,800
Oct 14, 20252,301.002,319.002,229.002,238.002,238.00-4.68%439,000
Oct 10, 20252,400.002,410.002,348.002,348.002,348.00-2.45%287,100
Oct 9, 20252,375.002,412.002,323.002,407.002,407.001.09%292,800
Oct 8, 20252,391.002,424.002,378.002,381.002,381.00-0.04%236,400
Oct 7, 20252,390.002,419.002,362.002,382.002,382.001.02%401,600
Oct 6, 20252,358.002,364.002,306.002,358.002,358.001.33%386,800
Oct 3, 20252,254.002,368.002,253.002,327.002,327.003.70%819,600
Oct 2, 20252,224.002,251.002,205.002,244.002,244.001.26%265,800
Oct 1, 20252,243.002,253.002,198.002,216.002,216.00-2.12%364,900
Sep 30, 20252,259.002,312.002,240.002,264.002,264.000.76%461,700
Sep 29, 20252,269.002,277.002,239.002,247.002,247.00-1.14%245,600
Sep 26, 20252,233.002,288.002,225.002,273.002,273.002.11%465,100
Sep 25, 20252,193.002,227.002,165.002,226.002,226.002.44%345,700
Sep 24, 20252,184.002,208.002,158.002,173.002,173.00-0.91%300,300
Sep 22, 20252,222.002,232.002,193.002,193.002,193.00-0.81%459,800
Sep 19, 20252,335.002,342.002,194.002,211.002,211.00-5.79%996,800