Tsuburaya Fields Holdings Inc. (TYO:2767)
2,136.00
+33.00 (1.57%)
Oct 30, 2025, 3:30 PM JST
Tsuburaya Fields Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,106.00 | 2,123.00 | 2,095.00 | 2,123.00 | - | 0.95% | 62,400 |
| Oct 29, 2025 | 2,150.00 | 2,163.00 | 2,103.00 | 2,103.00 | 2,103.00 | -3.00% | 341,600 |
| Oct 28, 2025 | 2,200.00 | 2,200.00 | 2,162.00 | 2,168.00 | 2,168.00 | -1.45% | 309,800 |
| Oct 27, 2025 | 2,236.00 | 2,248.00 | 2,196.00 | 2,200.00 | 2,200.00 | -1.21% | 331,500 |
| Oct 24, 2025 | 2,243.00 | 2,256.00 | 2,221.00 | 2,227.00 | 2,227.00 | -0.62% | 234,600 |
| Oct 23, 2025 | 2,232.00 | 2,271.00 | 2,228.00 | 2,241.00 | 2,241.00 | -0.49% | 246,500 |
| Oct 22, 2025 | 2,263.00 | 2,284.00 | 2,249.00 | 2,252.00 | 2,252.00 | -0.44% | 231,500 |
| Oct 21, 2025 | 2,278.00 | 2,313.00 | 2,257.00 | 2,262.00 | 2,262.00 | -0.66% | 225,200 |
| Oct 20, 2025 | 2,267.00 | 2,280.00 | 2,252.00 | 2,277.00 | 2,277.00 | 1.70% | 165,900 |
| Oct 17, 2025 | 2,240.00 | 2,259.00 | 2,229.00 | 2,239.00 | 2,239.00 | -1.28% | 180,700 |
| Oct 16, 2025 | 2,287.00 | 2,309.00 | 2,257.00 | 2,268.00 | 2,268.00 | 0.18% | 197,800 |
| Oct 15, 2025 | 2,251.00 | 2,277.00 | 2,235.00 | 2,264.00 | 2,264.00 | 1.16% | 176,800 |
| Oct 14, 2025 | 2,301.00 | 2,319.00 | 2,229.00 | 2,238.00 | 2,238.00 | -4.68% | 439,000 |
| Oct 10, 2025 | 2,400.00 | 2,410.00 | 2,348.00 | 2,348.00 | 2,348.00 | -2.45% | 287,100 |
| Oct 9, 2025 | 2,375.00 | 2,412.00 | 2,323.00 | 2,407.00 | 2,407.00 | 1.09% | 292,800 |
| Oct 8, 2025 | 2,391.00 | 2,424.00 | 2,378.00 | 2,381.00 | 2,381.00 | -0.04% | 236,400 |
| Oct 7, 2025 | 2,390.00 | 2,419.00 | 2,362.00 | 2,382.00 | 2,382.00 | 1.02% | 401,600 |
| Oct 6, 2025 | 2,358.00 | 2,364.00 | 2,306.00 | 2,358.00 | 2,358.00 | 1.33% | 386,800 |
| Oct 3, 2025 | 2,254.00 | 2,368.00 | 2,253.00 | 2,327.00 | 2,327.00 | 3.70% | 819,600 |
| Oct 2, 2025 | 2,224.00 | 2,251.00 | 2,205.00 | 2,244.00 | 2,244.00 | 1.26% | 265,800 |
| Oct 1, 2025 | 2,243.00 | 2,253.00 | 2,198.00 | 2,216.00 | 2,216.00 | -2.12% | 364,900 |
| Sep 30, 2025 | 2,259.00 | 2,312.00 | 2,240.00 | 2,264.00 | 2,264.00 | 0.76% | 461,700 |
| Sep 29, 2025 | 2,269.00 | 2,277.00 | 2,239.00 | 2,247.00 | 2,247.00 | -1.14% | 245,600 |
| Sep 26, 2025 | 2,233.00 | 2,288.00 | 2,225.00 | 2,273.00 | 2,273.00 | 2.11% | 465,100 |
| Sep 25, 2025 | 2,193.00 | 2,227.00 | 2,165.00 | 2,226.00 | 2,226.00 | 2.44% | 345,700 |
| Sep 24, 2025 | 2,184.00 | 2,208.00 | 2,158.00 | 2,173.00 | 2,173.00 | -0.91% | 300,300 |
| Sep 22, 2025 | 2,222.00 | 2,232.00 | 2,193.00 | 2,193.00 | 2,193.00 | -0.81% | 459,800 |
| Sep 19, 2025 | 2,335.00 | 2,342.00 | 2,194.00 | 2,211.00 | 2,211.00 | -5.79% | 996,800 |
| Sep 18, 2025 | 2,338.00 | 2,382.00 | 2,323.00 | 2,347.00 | 2,347.00 | 2.58% | 661,300 |
| Sep 17, 2025 | 2,289.00 | 2,304.00 | 2,263.00 | 2,288.00 | 2,288.00 | 0.31% | 661,300 |
| Sep 16, 2025 | 2,239.00 | 2,281.00 | 2,219.00 | 2,281.00 | 2,281.00 | 1.83% | 339,400 |
| Sep 12, 2025 | 2,256.00 | 2,260.00 | 2,225.00 | 2,240.00 | 2,240.00 | -0.27% | 325,300 |
| Sep 11, 2025 | 2,340.00 | 2,340.00 | 2,236.00 | 2,246.00 | 2,246.00 | -4.06% | 702,800 |
| Sep 10, 2025 | 2,300.00 | 2,364.00 | 2,277.00 | 2,341.00 | 2,341.00 | 1.30% | 523,200 |
| Sep 9, 2025 | 2,298.00 | 2,319.00 | 2,270.00 | 2,311.00 | 2,311.00 | 1.01% | 363,400 |
| Sep 8, 2025 | 2,281.00 | 2,309.00 | 2,254.00 | 2,288.00 | 2,288.00 | 0.09% | 514,400 |
| Sep 5, 2025 | 2,243.00 | 2,291.00 | 2,227.00 | 2,286.00 | 2,286.00 | 3.16% | 584,300 |
| Sep 4, 2025 | 2,184.00 | 2,216.00 | 2,128.00 | 2,216.00 | 2,216.00 | 1.47% | 441,100 |
| Sep 3, 2025 | 2,220.00 | 2,227.00 | 2,163.00 | 2,184.00 | 2,184.00 | -0.95% | 624,000 |
| Sep 2, 2025 | 2,181.00 | 2,273.00 | 2,176.00 | 2,205.00 | 2,205.00 | 1.66% | 976,000 |
| Sep 1, 2025 | 2,115.00 | 2,182.00 | 2,096.00 | 2,169.00 | 2,169.00 | 2.50% | 551,900 |
| Aug 29, 2025 | 2,124.00 | 2,130.00 | 2,099.00 | 2,116.00 | 2,116.00 | -0.56% | 338,800 |
| Aug 28, 2025 | 2,107.00 | 2,131.00 | 2,095.00 | 2,128.00 | 2,128.00 | 0.90% | 639,800 |
| Aug 27, 2025 | 2,143.00 | 2,159.00 | 2,092.00 | 2,109.00 | 2,109.00 | -1.77% | 615,800 |
| Aug 26, 2025 | 2,229.00 | 2,234.00 | 2,145.00 | 2,147.00 | 2,147.00 | -2.98% | 644,500 |
| Aug 25, 2025 | 2,148.00 | 2,233.00 | 2,130.00 | 2,213.00 | 2,213.00 | 4.39% | 874,000 |
| Aug 22, 2025 | 2,150.00 | 2,152.00 | 2,116.00 | 2,120.00 | 2,120.00 | -1.40% | 541,000 |
| Aug 21, 2025 | 2,194.00 | 2,198.00 | 2,143.00 | 2,150.00 | 2,150.00 | -2.32% | 522,600 |
| Aug 20, 2025 | 2,272.00 | 2,281.00 | 2,190.00 | 2,201.00 | 2,201.00 | -3.34% | 654,800 |
| Aug 19, 2025 | 2,277.00 | 2,334.00 | 2,271.00 | 2,277.00 | 2,277.00 | 0.04% | 646,200 |