Skip to main content
logo
Tsuburaya Fields Holdings Inc. (TYO:2767)
Japan flag Japan · Delayed Price · Currency is JPY
2,509.00
-16.00 (-0.63%)
Oct 21, 2026, 3:30 PM JST

Tsuburaya Fields Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20262,525.002,531.002,498.002,509.002,509.00-0.63%230,000
Oct 20, 20262,515.002,534.002,508.002,525.002,525.00-0.39%201,000
Oct 19, 20262,519.002,554.002,501.002,535.002,535.000.52%263,800
Oct 16, 20262,463.002,537.002,455.002,522.002,522.003.02%362,600
Oct 15, 20262,465.002,498.002,429.002,448.002,448.00-0.45%525,500
Oct 14, 20262,478.002,495.002,453.002,459.002,459.00-1.76%249,800
Oct 13, 20262,443.002,506.002,441.002,503.002,503.002.71%325,000
Oct 9, 20262,432.002,477.002,410.002,437.002,437.001.84%356,500
Oct 8, 20262,419.002,420.002,376.002,393.002,393.00-1.03%344,800
Oct 7, 20262,453.002,502.002,417.002,418.002,418.00-0.12%347,000
Oct 6, 20262,421.002,452.002,398.002,421.002,421.00-0.16%434,300
Oct 5, 20262,518.002,519.002,425.002,425.002,425.00-3.58%408,600
Oct 2, 20262,530.002,555.002,500.002,515.002,515.00-0.67%260,200
Oct 1, 20262,506.002,547.002,480.002,532.002,532.000.08%312,100
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