Tsuburaya Fields Holdings Inc. (TYO:2767)
Japan · Delayed Price · Currency is JPY 1,424.00
+11.00 (0.78%)
Apr 28, 2026, 3:30 PM JST
Tsuburaya Fields Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,421.00 | 1,428.00 | 1,403.00 | 1,421.00 | - | 0.57% | 91,300 |
| Apr 27, 2026 | 1,420.00 | 1,423.00 | 1,403.00 | 1,413.00 | 1,413.00 | -1.26% | 273,500 |
| Apr 24, 2026 | 1,445.00 | 1,456.00 | 1,427.00 | 1,431.00 | 1,431.00 | -1.99% | 291,600 |
| Apr 23, 2026 | 1,465.00 | 1,474.00 | 1,440.00 | 1,460.00 | 1,460.00 | -0.82% | 460,600 |
| Apr 22, 2026 | 1,471.00 | 1,483.00 | 1,460.00 | 1,472.00 | 1,472.00 | - | 346,200 |
| Apr 21, 2026 | 1,486.00 | 1,489.00 | 1,460.00 | 1,472.00 | 1,472.00 | -0.34% | 397,900 |
| Apr 20, 2026 | 1,495.00 | 1,503.00 | 1,477.00 | 1,477.00 | 1,477.00 | -0.20% | 340,500 |
| Apr 17, 2026 | 1,460.00 | 1,492.00 | 1,459.00 | 1,480.00 | 1,480.00 | 1.44% | 317,600 |
| Apr 16, 2026 | 1,472.00 | 1,488.00 | 1,458.00 | 1,459.00 | 1,459.00 | - | 306,300 |
| Apr 15, 2026 | 1,471.00 | 1,478.00 | 1,451.00 | 1,459.00 | 1,459.00 | -0.14% | 250,500 |
| Apr 14, 2026 | 1,457.00 | 1,471.00 | 1,449.00 | 1,461.00 | 1,461.00 | 2.38% | 307,500 |
| Apr 13, 2026 | 1,447.00 | 1,462.00 | 1,422.00 | 1,427.00 | 1,427.00 | -1.79% | 270,500 |
| Apr 10, 2026 | 1,468.00 | 1,475.00 | 1,446.00 | 1,453.00 | 1,453.00 | -0.48% | 338,900 |
| Apr 9, 2026 | 1,475.00 | 1,479.00 | 1,454.00 | 1,460.00 | 1,460.00 | -0.54% | 276,900 |
| Apr 8, 2026 | 1,472.00 | 1,483.00 | 1,458.00 | 1,468.00 | 1,468.00 | 1.10% | 260,600 |
| Apr 7, 2026 | 1,469.00 | 1,485.00 | 1,446.00 | 1,452.00 | 1,452.00 | -0.89% | 211,000 |
| Apr 6, 2026 | 1,468.00 | 1,472.00 | 1,454.00 | 1,465.00 | 1,465.00 | 0.41% | 187,100 |
| Apr 3, 2026 | 1,453.00 | 1,481.00 | 1,453.00 | 1,459.00 | 1,459.00 | 0.41% | 294,400 |
| Apr 2, 2026 | 1,448.00 | 1,484.00 | 1,444.00 | 1,453.00 | 1,453.00 | -0.14% | 401,700 |
| Apr 1, 2026 | 1,435.00 | 1,455.00 | 1,431.00 | 1,455.00 | 1,455.00 | 3.19% | 428,900 |
| Mar 31, 2026 | 1,404.00 | 1,428.00 | 1,403.00 | 1,410.00 | 1,410.00 | 1.08% | 453,400 |
| Mar 30, 2026 | 1,400.00 | 1,405.00 | 1,375.00 | 1,395.00 | 1,395.00 | -4.97% | 633,000 |
| Mar 27, 2026 | 1,452.00 | 1,477.00 | 1,452.00 | 1,468.00 | 1,418.00 | 0.07% | 559,000 |
| Mar 26, 2026 | 1,460.00 | 1,469.00 | 1,454.00 | 1,467.00 | 1,417.03 | -0.20% | 323,500 |
| Mar 25, 2026 | 1,451.00 | 1,479.00 | 1,450.00 | 1,470.00 | 1,419.93 | 0.89% | 378,500 |
| Mar 24, 2026 | 1,450.00 | 1,457.00 | 1,437.00 | 1,457.00 | 1,407.37 | 2.53% | 310,600 |
| Mar 23, 2026 | 1,415.00 | 1,434.00 | 1,406.00 | 1,421.00 | 1,372.60 | -2.20% | 562,800 |
| Mar 19, 2026 | 1,480.00 | 1,494.00 | 1,453.00 | 1,453.00 | 1,403.51 | -3.77% | 484,400 |
| Mar 18, 2026 | 1,475.00 | 1,510.00 | 1,468.00 | 1,510.00 | 1,458.57 | 2.93% | 328,200 |
| Mar 17, 2026 | 1,480.00 | 1,486.00 | 1,464.00 | 1,467.00 | 1,417.03 | -0.74% | 280,900 |
| Mar 16, 2026 | 1,496.00 | 1,507.00 | 1,475.00 | 1,478.00 | 1,427.66 | -1.34% | 368,600 |
| Mar 13, 2026 | 1,450.00 | 1,507.00 | 1,443.00 | 1,498.00 | 1,446.98 | 2.32% | 590,900 |
| Mar 12, 2026 | 1,484.00 | 1,484.00 | 1,462.00 | 1,464.00 | 1,414.14 | -1.61% | 426,800 |
| Mar 11, 2026 | 1,470.00 | 1,525.00 | 1,465.00 | 1,488.00 | 1,437.32 | 1.99% | 889,000 |
| Mar 10, 2026 | 1,465.00 | 1,477.00 | 1,444.00 | 1,459.00 | 1,409.31 | 0.55% | 653,900 |
| Mar 9, 2026 | 1,437.00 | 1,456.00 | 1,412.00 | 1,451.00 | 1,401.58 | -3.72% | 938,600 |
| Mar 6, 2026 | 1,494.00 | 1,518.00 | 1,486.00 | 1,507.00 | 1,455.67 | 0.20% | 569,600 |
| Mar 5, 2026 | 1,483.00 | 1,525.00 | 1,480.00 | 1,504.00 | 1,452.77 | 2.87% | 432,400 |
| Mar 4, 2026 | 1,450.00 | 1,480.00 | 1,425.00 | 1,462.00 | 1,412.20 | -0.20% | 672,200 |
| Mar 3, 2026 | 1,520.00 | 1,520.00 | 1,465.00 | 1,465.00 | 1,415.10 | -4.81% | 598,900 |
| Mar 2, 2026 | 1,526.00 | 1,548.00 | 1,510.00 | 1,539.00 | 1,486.58 | -0.90% | 365,600 |
| Feb 27, 2026 | 1,555.00 | 1,561.00 | 1,541.00 | 1,553.00 | 1,500.10 | 2.04% | 388,900 |
| Feb 26, 2026 | 1,490.00 | 1,530.00 | 1,475.00 | 1,522.00 | 1,470.16 | 1.94% | 589,400 |
| Feb 25, 2026 | 1,500.00 | 1,531.00 | 1,491.00 | 1,493.00 | 1,442.15 | 1.36% | 632,100 |
| Feb 24, 2026 | 1,515.00 | 1,519.00 | 1,471.00 | 1,473.00 | 1,422.83 | -3.47% | 987,800 |
| Feb 20, 2026 | 1,568.00 | 1,571.00 | 1,525.00 | 1,526.00 | 1,474.02 | -3.48% | 672,100 |
| Feb 19, 2026 | 1,599.00 | 1,600.00 | 1,570.00 | 1,581.00 | 1,527.15 | -0.50% | 471,600 |
| Feb 18, 2026 | 1,612.00 | 1,613.00 | 1,587.00 | 1,589.00 | 1,534.88 | -1.67% | 530,500 |
| Feb 17, 2026 | 1,646.00 | 1,679.00 | 1,615.00 | 1,616.00 | 1,560.96 | 0.62% | 759,600 |
| Feb 16, 2026 | 1,649.00 | 1,655.00 | 1,601.00 | 1,606.00 | 1,551.30 | -1.29% | 764,000 |