Skip to main content
Tsuburaya Fields Holdings Inc. (TYO:2767)
Japan flag Japan · Delayed Price · Currency is JPY
1,869.00
-17.00 (-0.90%)
At close: Dec 5, 2025

Tsuburaya Fields Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,870.001,880.001,848.001,869.001,869.00-0.90%473,000
Dec 4, 20251,870.001,889.001,850.001,886.001,886.000.59%290,700
Dec 3, 20251,892.001,904.001,845.001,875.001,875.00-1.52%570,900
Dec 2, 20251,990.001,993.001,894.001,904.001,904.00-4.32%471,900
Dec 1, 20252,023.002,064.001,988.001,990.001,990.00-0.30%367,600
Nov 28, 20251,990.002,030.001,965.001,996.001,996.000.20%309,300
Nov 27, 20251,952.002,004.001,942.001,992.001,992.001.32%375,200
Nov 26, 20251,899.001,990.001,869.001,966.001,966.005.64%753,000
Nov 25, 20251,913.001,913.001,830.001,861.001,861.00-2.57%480,000
Nov 21, 20251,849.001,928.001,849.001,910.001,910.001.98%382,100
Nov 20, 20251,850.001,887.001,841.001,873.001,873.001.24%381,300
Nov 19, 20251,893.001,895.001,841.001,850.001,850.00-2.37%462,600
Nov 18, 20251,888.001,926.001,885.001,895.001,895.000.32%532,600
Nov 17, 20251,992.002,000.001,875.001,889.001,889.00-5.88%697,000
Nov 14, 20252,021.002,035.002,000.002,007.002,007.00-1.38%248,800
Nov 13, 20252,080.002,086.002,034.002,035.002,035.00-1.60%245,500
Nov 12, 20252,030.002,068.002,025.002,068.002,068.002.33%224,400
Nov 11, 20252,033.002,034.002,002.002,021.002,021.000.15%293,300
Nov 10, 20251,990.002,028.001,981.002,018.002,018.001.66%288,400
Nov 7, 20252,010.002,022.001,962.001,985.001,985.00-1.64%505,300
Nov 6, 20252,024.002,045.001,998.002,018.002,018.00-0.30%502,900
Nov 5, 20252,070.002,075.001,977.002,024.002,024.00-2.46%836,300
Nov 4, 20252,122.002,138.002,015.002,075.002,075.00-4.47%1,377,900
Oct 31, 20252,152.002,229.002,146.002,172.002,172.001.69%690,000
Oct 30, 20252,106.002,144.002,095.002,136.002,136.001.57%776,000
Oct 29, 20252,150.002,163.002,103.002,103.002,103.00-3.00%341,600
Oct 28, 20252,200.002,200.002,162.002,168.002,168.00-1.45%309,800
Oct 27, 20252,236.002,248.002,196.002,200.002,200.00-1.21%331,500
Oct 24, 20252,243.002,256.002,221.002,227.002,227.00-0.62%234,600
Oct 23, 20252,232.002,271.002,228.002,241.002,241.00-0.49%246,500
Oct 22, 20252,263.002,284.002,249.002,252.002,252.00-0.44%231,500
Oct 21, 20252,278.002,313.002,257.002,262.002,262.00-0.66%225,200
Oct 20, 20252,267.002,280.002,252.002,277.002,277.001.70%165,900
Oct 17, 20252,240.002,259.002,229.002,239.002,239.00-1.28%180,700
Oct 16, 20252,287.002,309.002,257.002,268.002,268.000.18%197,800
Oct 15, 20252,251.002,277.002,235.002,264.002,264.001.16%176,800
Oct 14, 20252,301.002,319.002,229.002,238.002,238.00-4.68%439,000
Oct 10, 20252,400.002,410.002,348.002,348.002,348.00-2.45%287,100
Oct 9, 20252,375.002,412.002,323.002,407.002,407.001.09%292,800
Oct 8, 20252,391.002,424.002,378.002,381.002,381.00-0.04%236,400
Oct 7, 20252,390.002,419.002,362.002,382.002,382.001.02%401,600
Oct 6, 20252,358.002,364.002,306.002,358.002,358.001.33%386,800
Oct 3, 20252,254.002,368.002,253.002,327.002,327.003.70%819,600
Oct 2, 20252,224.002,251.002,205.002,244.002,244.001.26%265,800
Oct 1, 20252,243.002,253.002,198.002,216.002,216.00-2.12%364,900
Sep 30, 20252,259.002,312.002,240.002,264.002,264.000.76%461,700
Sep 29, 20252,269.002,277.002,239.002,247.002,247.00-1.14%245,600
Sep 26, 20252,233.002,288.002,225.002,273.002,273.002.11%465,100
Sep 25, 20252,193.002,227.002,165.002,226.002,226.002.44%345,700
Sep 24, 20252,184.002,208.002,158.002,173.002,173.00-0.91%300,300
Sep 22, 20252,222.002,232.002,193.002,193.002,193.00-0.81%459,800
Sep 19, 20252,335.002,342.002,194.002,211.002,211.00-5.79%996,800
Sep 18, 20252,338.002,382.002,323.002,347.002,347.002.58%661,300
Sep 17, 20252,289.002,304.002,263.002,288.002,288.000.31%286,800
Sep 16, 20252,239.002,281.002,219.002,281.002,281.001.83%339,400
Sep 12, 20252,256.002,260.002,225.002,240.002,240.00-0.27%325,300
Sep 11, 20252,340.002,340.002,236.002,246.002,246.00-4.06%702,800
Sep 10, 20252,300.002,364.002,277.002,341.002,341.001.30%523,200
Sep 9, 20252,298.002,319.002,270.002,311.002,311.001.01%363,400
Sep 8, 20252,281.002,309.002,254.002,288.002,288.000.09%514,400
Sep 5, 20252,243.002,291.002,227.002,286.002,286.003.16%584,300
Sep 4, 20252,184.002,216.002,128.002,216.002,216.001.47%441,100
Sep 3, 20252,220.002,227.002,163.002,184.002,184.00-0.95%624,000
Sep 2, 20252,181.002,273.002,176.002,205.002,205.001.66%976,000
Sep 1, 20252,115.002,182.002,096.002,169.002,169.002.50%551,900
Aug 29, 20252,124.002,130.002,099.002,116.002,116.00-0.56%338,800
Aug 28, 20252,107.002,131.002,095.002,128.002,128.000.90%639,800
Aug 27, 20252,143.002,159.002,092.002,109.002,109.00-1.77%615,800
Aug 26, 20252,229.002,234.002,145.002,147.002,147.00-2.98%644,500
Aug 25, 20252,148.002,233.002,130.002,213.002,213.004.39%874,000
Aug 22, 20252,150.002,152.002,116.002,120.002,120.00-1.40%541,000
Aug 21, 20252,194.002,198.002,143.002,150.002,150.00-2.32%522,600
Aug 20, 20252,272.002,281.002,190.002,201.002,201.00-3.34%654,800
Aug 19, 20252,277.002,334.002,271.002,277.002,277.000.04%646,200
Aug 18, 20252,333.002,333.002,276.002,276.002,276.00-2.49%549,000
Aug 15, 20252,352.002,374.002,318.002,334.002,334.00-0.55%474,900
Aug 14, 20252,325.002,396.002,314.002,347.002,347.00-0.09%566,500
Aug 13, 20252,376.002,391.002,333.002,349.002,349.00-0.68%614,300
Aug 12, 20252,469.002,471.002,357.002,365.002,365.00-3.35%897,000
Aug 8, 20252,465.002,487.002,433.002,447.002,447.00-0.33%557,300
Aug 7, 20252,436.002,495.002,428.002,455.002,455.001.15%708,400
Aug 6, 20252,370.002,498.002,361.002,427.002,427.002.10%1,200,500
Aug 5, 20252,410.002,440.002,350.002,377.002,377.00-0.25%924,400
Aug 4, 20252,369.002,426.002,349.002,383.002,383.00-1.45%1,001,400
Aug 1, 20252,305.002,418.002,298.002,418.002,418.003.82%1,360,100
Jul 31, 20252,212.002,387.002,130.002,329.002,329.000.74%4,382,400
Jul 30, 20252,263.002,316.002,257.002,312.002,312.002.17%606,900
Jul 29, 20252,230.002,281.002,228.002,263.002,263.001.57%780,000
Jul 28, 20252,252.002,257.002,205.002,228.002,228.00-0.18%671,000
Jul 25, 20252,202.002,254.002,200.002,232.002,232.001.18%591,800
Jul 24, 20252,222.002,245.002,197.002,206.002,206.001.29%429,400
Jul 23, 20252,190.002,201.002,135.002,178.002,178.000.37%543,100
Jul 22, 20252,160.002,201.002,131.002,170.002,170.001.26%440,500
Jul 18, 20252,130.002,217.002,123.002,143.002,143.001.52%727,900
Jul 17, 20252,023.002,131.002,023.002,111.002,111.004.66%960,500
Jul 16, 20252,006.002,038.002,005.002,017.002,017.00-0.10%395,100
Jul 15, 20252,050.002,077.002,010.002,019.002,019.00-0.30%374,900
Jul 14, 20252,057.002,075.002,018.002,025.002,025.00-1.41%349,700
Jul 11, 20252,158.002,161.002,054.002,054.002,054.00-3.43%560,600
Jul 10, 20252,160.002,175.002,107.002,127.002,127.00-1.94%459,900