Skip to main content
logo
Tsuburaya Fields Holdings Inc. (TYO:2767)
Japan flag Japan · Delayed Price · Currency is JPY
2,532.00
+2.00 (0.08%)
Oct 1, 2026, 2:09 PM JST

Tsuburaya Fields Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20262,506.002,524.002,480.002,522.00--0.32%149,700
Sep 30, 20262,488.002,541.002,469.002,530.002,530.002.47%394,300
Sep 29, 20262,460.002,503.002,451.002,469.002,469.00-0.64%414,600
Sep 28, 20262,612.002,623.002,541.002,555.002,485.00-2.29%683,700
Sep 25, 20262,595.002,624.002,574.002,615.002,543.360.62%374,200
Sep 24, 20262,647.002,665.002,589.002,599.002,527.79-1.81%574,400
Sep 18, 20262,670.002,670.002,615.002,647.002,574.48-0.71%410,400
Sep 17, 20262,610.002,677.002,604.002,666.002,592.962.46%504,600
Sep 16, 20262,599.002,633.002,576.002,602.002,530.71-0.19%438,900
Sep 15, 20262,631.002,666.002,601.002,607.002,535.58-0.23%429,600
Sep 14, 20262,506.002,613.002,506.002,613.002,541.414.31%496,600
Sep 11, 20262,437.002,513.002,402.002,505.002,436.371.09%439,300
Sep 10, 20262,460.002,488.002,449.002,478.002,410.110.20%309,300
Sep 9, 20262,470.002,518.002,446.002,473.002,405.25-0.28%424,800
Sep 8, 20262,460.002,494.002,426.002,480.002,412.051.22%441,200
Sep 7, 20262,480.002,482.002,442.002,450.002,382.88-1.80%397,400
Sep 4, 20262,529.002,534.002,491.002,495.002,426.64-1.34%373,900
Sep 3, 20262,510.002,552.002,503.002,529.002,459.710.92%379,500
Sep 2, 20262,550.002,553.002,503.002,506.002,437.34-2.19%399,100
Sep 1, 20262,614.002,625.002,561.002,562.002,491.81-1.91%483,000
Aug 31, 20262,620.002,629.002,583.002,612.002,540.440.27%535,900
Aug 28, 20262,513.002,606.002,509.002,605.002,533.633.78%573,900
Aug 27, 20262,499.002,560.002,485.002,510.002,441.23-0.28%351,300
Aug 26, 20262,539.002,566.002,509.002,517.002,448.04-0.28%424,000
Aug 25, 20262,496.002,593.002,488.002,524.002,454.851.86%747,400
Aug 24, 20262,540.002,549.002,476.002,478.002,410.11-2.44%536,400
Aug 21, 20262,498.002,590.002,486.002,540.002,470.413.00%1,233,600
Aug 20, 20262,441.002,488.002,420.002,466.002,398.442.71%850,300
Aug 19, 20262,397.002,435.002,381.002,401.002,335.220.42%724,900
Aug 18, 20262,380.002,412.002,359.002,391.002,325.49-0.50%811,000
Aug 17, 20262,430.002,459.002,388.002,403.002,337.16-2.83%850,600
Aug 14, 20262,424.002,482.002,371.002,473.002,405.253.00%919,900
Aug 13, 20262,426.002,434.002,368.002,401.002,335.22-2.12%856,500
Aug 12, 20262,488.002,538.002,440.002,453.002,385.79-1.01%754,800
Aug 10, 20262,510.002,516.002,442.002,478.002,410.11-1.20%790,800
Aug 7, 20262,476.002,514.002,456.002,508.002,439.290.36%865,100
Aug 6, 20262,485.002,523.002,432.002,499.002,430.532.63%1,097,700
Aug 5, 20262,428.002,477.002,379.002,435.002,368.291.33%1,242,300
Aug 4, 20262,529.002,545.002,403.002,403.002,337.16-3.07%1,497,500
Aug 3, 20262,457.002,501.002,348.002,479.002,411.082.86%2,108,100
Jul 31, 20262,264.002,481.002,234.002,410.002,343.97-0.17%3,838,100
Jul 30, 20262,329.002,499.002,321.002,414.002,347.863.61%5,192,500
Jul 29, 20262,190.002,330.002,190.002,330.002,266.1620.73%3,630,000
Jul 28, 20261,930.001,930.001,930.001,930.001,877.1226.14%318,900
Jul 27, 20261,494.001,530.001,490.001,530.001,488.083.73%780,300
Jul 24, 20261,460.001,475.001,451.001,475.001,434.590.61%495,400
Jul 23, 20261,447.001,480.001,440.001,466.001,425.840.76%352,300
Jul 22, 20261,480.001,488.001,444.001,455.001,415.14-2.22%469,100
Jul 21, 20261,473.001,530.001,467.001,488.001,447.231.43%496,700
Jul 17, 20261,480.001,501.001,455.001,467.001,426.81-0.74%571,300