Tsuburaya Fields Holdings Inc. (TYO:2767)
Japan · Delayed Price · Currency is JPY 1,790.00
+8.00 (0.45%)
At close: Feb 3, 2026
Tsuburaya Fields Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1,801.00 | 1,813.00 | 1,785.00 | 1,790.00 | 1,790.00 | 0.45% | 235,100 |
| Feb 2, 2026 | 1,827.00 | 1,843.00 | 1,782.00 | 1,782.00 | 1,782.00 | -2.78% | 323,000 |
| Jan 30, 2026 | 1,830.00 | 1,840.00 | 1,806.00 | 1,833.00 | 1,833.00 | 0.71% | 282,200 |
| Jan 29, 2026 | 1,827.00 | 1,827.00 | 1,785.00 | 1,820.00 | 1,820.00 | -1.19% | 308,300 |
| Jan 28, 2026 | 1,865.00 | 1,865.00 | 1,817.00 | 1,842.00 | 1,842.00 | -1.23% | 357,600 |
| Jan 27, 2026 | 1,865.00 | 1,874.00 | 1,835.00 | 1,865.00 | 1,865.00 | 0.21% | 354,300 |
| Jan 26, 2026 | 1,857.00 | 1,904.00 | 1,841.00 | 1,861.00 | 1,861.00 | 0.54% | 604,800 |
| Jan 23, 2026 | 1,808.00 | 1,852.00 | 1,799.00 | 1,851.00 | 1,851.00 | 3.47% | 629,800 |
| Jan 22, 2026 | 1,780.00 | 1,801.00 | 1,767.00 | 1,789.00 | 1,789.00 | 2.40% | 654,300 |
| Jan 21, 2026 | 1,773.00 | 1,779.00 | 1,736.00 | 1,747.00 | 1,747.00 | -2.46% | 451,300 |
| Jan 20, 2026 | 1,785.00 | 1,808.00 | 1,778.00 | 1,791.00 | 1,791.00 | -0.11% | 281,400 |
| Jan 19, 2026 | 1,785.00 | 1,794.00 | 1,761.00 | 1,793.00 | 1,793.00 | 0.73% | 298,800 |
| Jan 16, 2026 | 1,803.00 | 1,805.00 | 1,767.00 | 1,780.00 | 1,780.00 | -2.20% | 424,100 |
| Jan 15, 2026 | 1,784.00 | 1,820.00 | 1,775.00 | 1,820.00 | 1,820.00 | 1.90% | 437,800 |
| Jan 14, 2026 | 1,801.00 | 1,806.00 | 1,781.00 | 1,786.00 | 1,786.00 | -0.17% | 437,000 |
| Jan 13, 2026 | 1,817.00 | 1,817.00 | 1,773.00 | 1,789.00 | 1,789.00 | -0.61% | 529,000 |
| Jan 9, 2026 | 1,811.00 | 1,823.00 | 1,794.00 | 1,800.00 | 1,800.00 | -0.17% | 310,200 |
| Jan 8, 2026 | 1,796.00 | 1,813.00 | 1,790.00 | 1,803.00 | 1,803.00 | 0.90% | 337,100 |
| Jan 7, 2026 | 1,819.00 | 1,819.00 | 1,782.00 | 1,787.00 | 1,787.00 | -2.51% | 490,400 |
| Jan 6, 2026 | 1,829.00 | 1,842.00 | 1,814.00 | 1,833.00 | 1,833.00 | 0.99% | 376,600 |
| Jan 5, 2026 | 1,845.00 | 1,859.00 | 1,808.00 | 1,815.00 | 1,815.00 | -2.16% | 490,700 |
| Dec 30, 2025 | 1,880.00 | 1,881.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.96% | 219,800 |
| Dec 29, 2025 | 1,869.00 | 1,888.00 | 1,858.00 | 1,873.00 | 1,873.00 | 0.92% | 236,000 |
| Dec 26, 2025 | 1,886.00 | 1,891.00 | 1,853.00 | 1,856.00 | 1,856.00 | -1.80% | 285,100 |
| Dec 25, 2025 | 1,850.00 | 1,891.00 | 1,840.00 | 1,890.00 | 1,890.00 | 2.72% | 355,000 |
| Dec 24, 2025 | 1,862.00 | 1,868.00 | 1,825.00 | 1,840.00 | 1,840.00 | -0.92% | 341,000 |
| Dec 23, 2025 | 1,832.00 | 1,869.00 | 1,830.00 | 1,857.00 | 1,857.00 | 1.03% | 173,700 |
| Dec 22, 2025 | 1,863.00 | 1,864.00 | 1,833.00 | 1,838.00 | 1,838.00 | -0.59% | 262,600 |
| Dec 19, 2025 | 1,837.00 | 1,858.00 | 1,830.00 | 1,849.00 | 1,849.00 | 0.54% | 323,900 |
| Dec 18, 2025 | 1,849.00 | 1,855.00 | 1,833.00 | 1,839.00 | 1,839.00 | -0.49% | 165,400 |
| Dec 17, 2025 | 1,832.00 | 1,855.00 | 1,830.00 | 1,848.00 | 1,848.00 | 0.43% | 159,900 |
| Dec 16, 2025 | 1,875.00 | 1,875.00 | 1,833.00 | 1,840.00 | 1,840.00 | -1.87% | 217,500 |
| Dec 15, 2025 | 1,855.00 | 1,884.00 | 1,842.00 | 1,875.00 | 1,875.00 | 1.35% | 260,200 |
| Dec 12, 2025 | 1,855.00 | 1,865.00 | 1,833.00 | 1,850.00 | 1,850.00 | -0.11% | 379,600 |
| Dec 11, 2025 | 1,906.00 | 1,925.00 | 1,852.00 | 1,852.00 | 1,852.00 | -2.17% | 222,100 |
| Dec 10, 2025 | 1,898.00 | 1,907.00 | 1,888.00 | 1,893.00 | 1,893.00 | 0.32% | 151,600 |
| Dec 9, 2025 | 1,912.00 | 1,920.00 | 1,887.00 | 1,887.00 | 1,887.00 | -1.56% | 220,100 |
| Dec 8, 2025 | 1,887.00 | 1,935.00 | 1,875.00 | 1,917.00 | 1,917.00 | 2.57% | 247,500 |
| Dec 5, 2025 | 1,870.00 | 1,880.00 | 1,848.00 | 1,869.00 | 1,869.00 | -0.90% | 473,000 |
| Dec 4, 2025 | 1,870.00 | 1,889.00 | 1,850.00 | 1,886.00 | 1,886.00 | 0.59% | 290,700 |
| Dec 3, 2025 | 1,892.00 | 1,904.00 | 1,845.00 | 1,875.00 | 1,875.00 | -1.52% | 570,900 |
| Dec 2, 2025 | 1,990.00 | 1,993.00 | 1,894.00 | 1,904.00 | 1,904.00 | -4.32% | 471,900 |
| Dec 1, 2025 | 2,023.00 | 2,064.00 | 1,988.00 | 1,990.00 | 1,990.00 | -0.30% | 367,600 |
| Nov 28, 2025 | 1,990.00 | 2,030.00 | 1,965.00 | 1,996.00 | 1,996.00 | 0.20% | 309,300 |
| Nov 27, 2025 | 1,952.00 | 2,004.00 | 1,942.00 | 1,992.00 | 1,992.00 | 1.32% | 375,200 |
| Nov 26, 2025 | 1,899.00 | 1,990.00 | 1,869.00 | 1,966.00 | 1,966.00 | 5.64% | 753,000 |
| Nov 25, 2025 | 1,913.00 | 1,913.00 | 1,830.00 | 1,861.00 | 1,861.00 | -2.57% | 480,000 |
| Nov 21, 2025 | 1,849.00 | 1,928.00 | 1,849.00 | 1,910.00 | 1,910.00 | 1.98% | 382,100 |
| Nov 20, 2025 | 1,850.00 | 1,887.00 | 1,841.00 | 1,873.00 | 1,873.00 | 1.24% | 381,300 |
| Nov 19, 2025 | 1,893.00 | 1,895.00 | 1,841.00 | 1,850.00 | 1,850.00 | -2.37% | 462,600 |