Skip to main content
logo
Tsuburaya Fields Holdings Inc. (TYO:2767)
Japan flag Japan · Delayed Price · Currency is JPY
2,407.00
+26.00 (1.09%)
Oct 9, 2025, 3:30 PM JST

Tsuburaya Fields Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20252,375.002,395.002,323.002,375.00--0.25%82,500
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
Sep 18, 20252,338.002,382.002,323.002,347.002,347.002.58%661,300
Sep 17, 20252,289.002,304.002,263.002,288.002,288.000.31%661,300
Sep 16, 20252,239.002,281.002,219.002,281.002,281.001.83%339,400
Sep 12, 20252,256.002,260.002,225.002,240.002,240.00-0.27%325,300
Sep 11, 20252,340.002,340.002,236.002,246.002,246.00-4.06%702,800
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