Tsuburaya Fields Holdings Inc. (TYO:2767)
Japan · Delayed Price · Currency is JPY 2,540.00
+74.00 (3.00%)
Aug 21, 2026, 3:30 PM JST
Tsuburaya Fields Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,498.00 | 2,590.00 | 2,486.00 | 2,569.00 | - | 4.18% | 594,100 |
| Aug 20, 2026 | 2,441.00 | 2,488.00 | 2,420.00 | 2,466.00 | 2,466.00 | 2.71% | 850,300 |
| Aug 19, 2026 | 2,397.00 | 2,435.00 | 2,381.00 | 2,401.00 | 2,401.00 | 0.42% | 724,900 |
| Aug 18, 2026 | 2,380.00 | 2,412.00 | 2,359.00 | 2,391.00 | 2,391.00 | -0.50% | 811,000 |
| Aug 17, 2026 | 2,430.00 | 2,459.00 | 2,388.00 | 2,403.00 | 2,403.00 | -2.83% | 850,600 |
| Aug 14, 2026 | 2,424.00 | 2,482.00 | 2,371.00 | 2,473.00 | 2,473.00 | 3.00% | 919,900 |
| Aug 13, 2026 | 2,426.00 | 2,434.00 | 2,368.00 | 2,401.00 | 2,401.00 | -2.12% | 856,500 |
| Aug 12, 2026 | 2,488.00 | 2,538.00 | 2,440.00 | 2,453.00 | 2,453.00 | -1.01% | 754,800 |
| Aug 10, 2026 | 2,510.00 | 2,516.00 | 2,442.00 | 2,478.00 | 2,478.00 | -1.20% | 790,800 |
| Aug 7, 2026 | 2,476.00 | 2,514.00 | 2,456.00 | 2,508.00 | 2,508.00 | 0.36% | 865,100 |
| Aug 6, 2026 | 2,485.00 | 2,523.00 | 2,432.00 | 2,499.00 | 2,499.00 | 2.63% | 1,097,700 |
| Aug 5, 2026 | 2,428.00 | 2,477.00 | 2,379.00 | 2,435.00 | 2,435.00 | 1.33% | 1,242,300 |
| Aug 4, 2026 | 2,529.00 | 2,545.00 | 2,403.00 | 2,403.00 | 2,403.00 | -3.07% | 1,497,500 |
| Aug 3, 2026 | 2,457.00 | 2,501.00 | 2,348.00 | 2,479.00 | 2,479.00 | 2.86% | 2,108,100 |
| Jul 31, 2026 | 2,264.00 | 2,481.00 | 2,234.00 | 2,410.00 | 2,410.00 | -0.17% | 3,838,100 |
| Jul 30, 2026 | 2,329.00 | 2,499.00 | 2,321.00 | 2,414.00 | 2,414.00 | 3.61% | 5,192,500 |
| Jul 29, 2026 | 2,190.00 | 2,330.00 | 2,190.00 | 2,330.00 | 2,330.00 | 20.73% | 3,630,000 |
| Jul 28, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 26.14% | 318,900 |
| Jul 27, 2026 | 1,494.00 | 1,530.00 | 1,490.00 | 1,530.00 | 1,530.00 | 3.73% | 780,300 |
| Jul 24, 2026 | 1,460.00 | 1,475.00 | 1,451.00 | 1,475.00 | 1,475.00 | 0.61% | 495,400 |
| Jul 23, 2026 | 1,447.00 | 1,480.00 | 1,440.00 | 1,466.00 | 1,466.00 | 0.76% | 352,300 |
| Jul 22, 2026 | 1,480.00 | 1,488.00 | 1,444.00 | 1,455.00 | 1,455.00 | -2.22% | 469,100 |
| Jul 21, 2026 | 1,473.00 | 1,530.00 | 1,467.00 | 1,488.00 | 1,488.00 | 1.43% | 496,700 |
| Jul 17, 2026 | 1,480.00 | 1,501.00 | 1,455.00 | 1,467.00 | 1,467.00 | -0.74% | 571,300 |
| Jul 16, 2026 | 1,444.00 | 1,479.00 | 1,441.00 | 1,478.00 | 1,478.00 | 2.85% | 384,700 |
| Jul 15, 2026 | 1,457.00 | 1,469.00 | 1,434.00 | 1,437.00 | 1,437.00 | -2.04% | 254,700 |
| Jul 14, 2026 | 1,451.00 | 1,469.00 | 1,450.00 | 1,467.00 | 1,467.00 | 1.45% | 323,900 |
| Jul 13, 2026 | 1,442.00 | 1,459.00 | 1,435.00 | 1,446.00 | 1,446.00 | 0.77% | 252,100 |
| Jul 10, 2026 | 1,429.00 | 1,457.00 | 1,421.00 | 1,435.00 | 1,435.00 | 0.42% | 250,000 |
| Jul 9, 2026 | 1,417.00 | 1,436.00 | 1,401.00 | 1,429.00 | 1,429.00 | 0.28% | 340,000 |
| Jul 8, 2026 | 1,450.00 | 1,453.00 | 1,424.00 | 1,425.00 | 1,425.00 | -1.18% | 252,400 |
| Jul 7, 2026 | 1,445.00 | 1,459.00 | 1,436.00 | 1,442.00 | 1,442.00 | -0.21% | 408,800 |
| Jul 6, 2026 | 1,393.00 | 1,445.00 | 1,383.00 | 1,445.00 | 1,445.00 | 4.86% | 627,000 |
| Jul 3, 2026 | 1,410.00 | 1,411.00 | 1,378.00 | 1,378.00 | 1,378.00 | -0.93% | 292,700 |
| Jul 2, 2026 | 1,388.00 | 1,410.00 | 1,378.00 | 1,391.00 | 1,391.00 | 1.61% | 393,700 |
| Jul 1, 2026 | 1,386.00 | 1,396.00 | 1,363.00 | 1,369.00 | 1,369.00 | -1.37% | 251,100 |
| Jun 30, 2026 | 1,415.00 | 1,415.00 | 1,386.00 | 1,388.00 | 1,388.00 | -2.60% | 339,300 |
| Jun 29, 2026 | 1,390.00 | 1,425.00 | 1,378.00 | 1,425.00 | 1,425.00 | 3.26% | 541,800 |
| Jun 26, 2026 | 1,343.00 | 1,390.00 | 1,341.00 | 1,380.00 | 1,380.00 | 1.62% | 420,000 |
| Jun 25, 2026 | 1,352.00 | 1,361.00 | 1,328.00 | 1,358.00 | 1,358.00 | 1.80% | 412,900 |
| Jun 24, 2026 | 1,370.00 | 1,385.00 | 1,334.00 | 1,334.00 | 1,334.00 | -1.26% | 474,700 |
| Jun 23, 2026 | 1,340.00 | 1,363.00 | 1,321.00 | 1,351.00 | 1,351.00 | 0.37% | 507,900 |
| Jun 22, 2026 | 1,338.00 | 1,365.00 | 1,331.00 | 1,346.00 | 1,346.00 | 0.60% | 401,500 |
| Jun 19, 2026 | 1,367.00 | 1,369.00 | 1,330.00 | 1,338.00 | 1,338.00 | -1.04% | 460,000 |
| Jun 18, 2026 | 1,347.00 | 1,377.00 | 1,345.00 | 1,352.00 | 1,352.00 | 1.27% | 499,100 |
| Jun 17, 2026 | 1,366.00 | 1,374.00 | 1,335.00 | 1,335.00 | 1,335.00 | -1.77% | 503,100 |
| Jun 16, 2026 | 1,364.00 | 1,366.00 | 1,347.00 | 1,359.00 | 1,359.00 | -1.38% | 435,000 |
| Jun 15, 2026 | 1,374.00 | 1,389.00 | 1,369.00 | 1,378.00 | 1,378.00 | 1.03% | 281,700 |
| Jun 12, 2026 | 1,360.00 | 1,366.00 | 1,344.00 | 1,364.00 | 1,364.00 | 0.22% | 429,800 |
| Jun 11, 2026 | 1,367.00 | 1,369.00 | 1,348.00 | 1,361.00 | 1,361.00 | -1.31% | 407,000 |