Skip to main content
Tsuburaya Fields Holdings Inc. (TYO:2767)
Japan flag Japan · Delayed Price · Currency is JPY
2,464.00
+23.00 (0.94%)
Nov 13, 2026, 3:30 PM JST

Tsuburaya Fields Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,418.002,473.002,394.002,464.002,464.000.94%360,000
Nov 12, 20262,369.002,446.002,360.002,441.002,441.002.69%476,300
Nov 11, 20262,386.002,432.002,356.002,377.002,377.000.55%367,700
Nov 10, 20262,411.002,449.002,318.002,364.002,364.00-2.52%748,600
Nov 9, 20262,390.002,509.002,346.002,425.002,425.00-0.61%1,737,000
Nov 6, 20262,442.002,511.002,421.002,440.002,440.00-4.01%904,500
Nov 5, 20262,496.002,565.002,485.002,542.002,542.003.50%578,900
Nov 4, 20262,438.002,477.002,430.002,456.002,456.001.70%427,700
Nov 2, 20262,441.002,454.002,415.002,415.002,415.00-1.35%274,800
Oct 30, 20262,441.002,529.002,431.002,448.002,448.000.82%390,900
Oct 29, 20262,408.002,435.002,402.002,428.002,428.000.17%378,600
Oct 28, 20262,454.002,459.002,420.002,424.002,424.00-2.57%313,500
Oct 27, 20262,452.002,502.002,424.002,488.002,488.000.81%318,700
Oct 26, 20262,472.002,480.002,440.002,468.002,468.00-0.08%249,100
Oct 23, 20262,539.002,544.002,454.002,470.002,470.00-1.95%302,400
Oct 22, 20262,515.002,547.002,508.002,519.002,519.000.40%250,100
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