Tsuburaya Fields Holdings Inc. (TYO:2767)
Japan · Delayed Price · Currency is JPY 1,406.00
-9.00 (-0.64%)
May 22, 2026, 3:30 PM JST
Tsuburaya Fields Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,414.00 | 1,421.00 | 1,394.00 | 1,406.00 | 1,406.00 | -0.64% | 443,300 |
| May 21, 2026 | 1,411.00 | 1,449.00 | 1,401.00 | 1,415.00 | 1,415.00 | -1.26% | 474,300 |
| May 20, 2026 | 1,470.00 | 1,470.00 | 1,425.00 | 1,433.00 | 1,433.00 | -2.18% | 406,400 |
| May 19, 2026 | 1,445.00 | 1,469.00 | 1,436.00 | 1,465.00 | 1,465.00 | 4.49% | 575,100 |
| May 18, 2026 | 1,470.00 | 1,470.00 | 1,402.00 | 1,402.00 | 1,402.00 | -4.17% | 660,300 |
| May 15, 2026 | 1,455.00 | 1,488.00 | 1,455.00 | 1,463.00 | 1,463.00 | 1.25% | 583,200 |
| May 14, 2026 | 1,483.00 | 1,494.00 | 1,420.00 | 1,445.00 | 1,445.00 | -3.79% | 835,600 |
| May 13, 2026 | 1,452.00 | 1,517.00 | 1,410.00 | 1,502.00 | 1,502.00 | 5.63% | 1,282,800 |
| May 12, 2026 | 1,443.00 | 1,443.00 | 1,401.00 | 1,422.00 | 1,422.00 | -1.25% | 528,600 |
| May 11, 2026 | 1,424.00 | 1,445.00 | 1,421.00 | 1,440.00 | 1,440.00 | 1.05% | 337,100 |
| May 8, 2026 | 1,425.00 | 1,455.00 | 1,412.00 | 1,425.00 | 1,425.00 | 0.21% | 414,000 |
| May 7, 2026 | 1,394.00 | 1,432.00 | 1,393.00 | 1,422.00 | 1,422.00 | 2.38% | 435,500 |
| May 1, 2026 | 1,413.00 | 1,417.00 | 1,388.00 | 1,389.00 | 1,389.00 | -2.18% | 416,300 |
| Apr 30, 2026 | 1,416.00 | 1,423.00 | 1,400.00 | 1,420.00 | 1,420.00 | -0.28% | 311,000 |
| Apr 28, 2026 | 1,421.00 | 1,428.00 | 1,403.00 | 1,424.00 | 1,424.00 | 0.78% | 274,500 |
| 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 | -1.62% | 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 |