Skip to main content
logo
Tsuburaya Fields Holdings Inc. (TYO:2767)
Japan flag Japan · Delayed Price · Currency is JPY
2,136.00
+33.00 (1.57%)
Oct 30, 2025, 3:30 PM JST

Tsuburaya Fields Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252,106.002,123.002,095.002,123.00-0.95%62,400
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
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