Tsuburaya Fields Holdings Inc. (TYO:2767)
Japan
· Delayed Price · Currency is JPY 1,451.00
-56.00 (-3.72%)
At close: Mar 9, 2026
Tsuburaya Fields Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,494.00 | 1,518.00 | 1,486.00 | 1,507.00 | 1,507.00 | 0.20% | 569,600 |
| Mar 5, 2026 | 1,483.00 | 1,525.00 | 1,480.00 | 1,504.00 | 1,504.00 | 2.87% | 432,400 |
| Mar 4, 2026 | 1,450.00 | 1,480.00 | 1,425.00 | 1,462.00 | 1,462.00 | -0.20% | 672,200 |
| Mar 3, 2026 | 1,520.00 | 1,520.00 | 1,465.00 | 1,465.00 | 1,465.00 | -4.81% | 598,900 |
| Mar 2, 2026 | 1,526.00 | 1,548.00 | 1,510.00 | 1,539.00 | 1,539.00 | -0.90% | 365,600 |
| Feb 27, 2026 | 1,555.00 | 1,561.00 | 1,541.00 | 1,553.00 | 1,553.00 | 2.04% | 388,900 |
| Feb 26, 2026 | 1,490.00 | 1,530.00 | 1,475.00 | 1,522.00 | 1,522.00 | 1.94% | 589,400 |
| Feb 25, 2026 | 1,500.00 | 1,531.00 | 1,491.00 | 1,493.00 | 1,493.00 | 1.36% | 632,100 |
| Feb 24, 2026 | 1,515.00 | 1,519.00 | 1,471.00 | 1,473.00 | 1,473.00 | -3.47% | 987,800 |
| Feb 20, 2026 | 1,568.00 | 1,571.00 | 1,525.00 | 1,526.00 | 1,526.00 | -3.48% | 672,100 |
| Feb 19, 2026 | 1,599.00 | 1,600.00 | 1,570.00 | 1,581.00 | 1,581.00 | -0.50% | 471,600 |
| Feb 18, 2026 | 1,612.00 | 1,613.00 | 1,587.00 | 1,589.00 | 1,589.00 | -1.67% | 530,500 |
| Feb 17, 2026 | 1,646.00 | 1,679.00 | 1,615.00 | 1,616.00 | 1,616.00 | 0.62% | 759,600 |
| Feb 16, 2026 | 1,649.00 | 1,655.00 | 1,601.00 | 1,606.00 | 1,606.00 | -1.29% | 764,000 |
| Feb 13, 2026 | 1,733.00 | 1,772.00 | 1,625.00 | 1,627.00 | 1,627.00 | -10.75% | 1,972,300 |
| Feb 12, 2026 | 1,835.00 | 1,851.00 | 1,813.00 | 1,823.00 | 1,823.00 | 0.33% | 545,000 |
| Feb 10, 2026 | 1,786.00 | 1,828.00 | 1,784.00 | 1,817.00 | 1,817.00 | 1.68% | 305,900 |
| Feb 9, 2026 | 1,807.00 | 1,813.00 | 1,782.00 | 1,787.00 | 1,787.00 | 0.73% | 238,500 |
| Feb 6, 2026 | 1,798.00 | 1,798.00 | 1,765.00 | 1,774.00 | 1,774.00 | -2.58% | 354,900 |
| Feb 5, 2026 | 1,785.00 | 1,836.00 | 1,777.00 | 1,821.00 | 1,821.00 | 2.88% | 356,400 |
| Feb 4, 2026 | 1,783.00 | 1,794.00 | 1,762.00 | 1,770.00 | 1,770.00 | -1.12% | 250,900 |
| Feb 3, 2026 | 1,801.00 | 1,813.00 | 1,785.00 | 1,790.00 | 1,790.00 | 0.45% | 235,100 |
| Feb 2, 2026 | 1,827.00 | 1,843.00 | 1,782.00 | 1,782.00 | 1,782.00 | -2.78% | 323,000 |
| Jan 30, 2026 | 1,830.00 | 1,840.00 | 1,806.00 | 1,833.00 | 1,833.00 | 0.71% | 282,200 |
| Jan 29, 2026 | 1,827.00 | 1,827.00 | 1,785.00 | 1,820.00 | 1,820.00 | -1.19% | 308,300 |
| Jan 28, 2026 | 1,865.00 | 1,865.00 | 1,817.00 | 1,842.00 | 1,842.00 | -1.23% | 357,600 |
| Jan 27, 2026 | 1,865.00 | 1,874.00 | 1,835.00 | 1,865.00 | 1,865.00 | 0.21% | 354,300 |
| Jan 26, 2026 | 1,857.00 | 1,904.00 | 1,841.00 | 1,861.00 | 1,861.00 | 0.54% | 604,800 |
| Jan 23, 2026 | 1,808.00 | 1,852.00 | 1,799.00 | 1,851.00 | 1,851.00 | 3.47% | 629,800 |
| Jan 22, 2026 | 1,780.00 | 1,801.00 | 1,767.00 | 1,789.00 | 1,789.00 | 2.40% | 654,300 |
| Jan 21, 2026 | 1,773.00 | 1,779.00 | 1,736.00 | 1,747.00 | 1,747.00 | -2.46% | 451,300 |
| Jan 20, 2026 | 1,785.00 | 1,808.00 | 1,778.00 | 1,791.00 | 1,791.00 | -0.11% | 281,400 |
| Jan 19, 2026 | 1,785.00 | 1,794.00 | 1,761.00 | 1,793.00 | 1,793.00 | 0.73% | 298,800 |
| Jan 16, 2026 | 1,803.00 | 1,805.00 | 1,767.00 | 1,780.00 | 1,780.00 | -2.20% | 424,100 |
| Jan 15, 2026 | 1,784.00 | 1,820.00 | 1,775.00 | 1,820.00 | 1,820.00 | 1.90% | 437,800 |
| Jan 14, 2026 | 1,801.00 | 1,806.00 | 1,781.00 | 1,786.00 | 1,786.00 | -0.17% | 437,000 |
| Jan 13, 2026 | 1,817.00 | 1,817.00 | 1,773.00 | 1,789.00 | 1,789.00 | -0.61% | 529,000 |
| Jan 9, 2026 | 1,811.00 | 1,823.00 | 1,794.00 | 1,800.00 | 1,800.00 | -0.17% | 310,200 |
| Jan 8, 2026 | 1,796.00 | 1,813.00 | 1,790.00 | 1,803.00 | 1,803.00 | 0.90% | 337,100 |
| Jan 7, 2026 | 1,819.00 | 1,819.00 | 1,782.00 | 1,787.00 | 1,787.00 | -2.51% | 490,400 |
| Jan 6, 2026 | 1,829.00 | 1,842.00 | 1,814.00 | 1,833.00 | 1,833.00 | 0.99% | 376,600 |
| Jan 5, 2026 | 1,845.00 | 1,859.00 | 1,808.00 | 1,815.00 | 1,815.00 | -2.16% | 490,700 |
| Dec 30, 2025 | 1,880.00 | 1,881.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.96% | 219,800 |
| Dec 29, 2025 | 1,869.00 | 1,888.00 | 1,858.00 | 1,873.00 | 1,873.00 | 0.92% | 236,000 |
| Dec 26, 2025 | 1,886.00 | 1,891.00 | 1,853.00 | 1,856.00 | 1,856.00 | -1.80% | 285,100 |
| Dec 25, 2025 | 1,850.00 | 1,891.00 | 1,840.00 | 1,890.00 | 1,890.00 | 2.72% | 355,000 |
| Dec 24, 2025 | 1,862.00 | 1,868.00 | 1,825.00 | 1,840.00 | 1,840.00 | -0.92% | 341,000 |
| Dec 23, 2025 | 1,832.00 | 1,869.00 | 1,830.00 | 1,857.00 | 1,857.00 | 1.03% | 173,700 |
| Dec 22, 2025 | 1,863.00 | 1,864.00 | 1,833.00 | 1,838.00 | 1,838.00 | -0.59% | 262,600 |
| Dec 19, 2025 | 1,837.00 | 1,858.00 | 1,830.00 | 1,849.00 | 1,849.00 | 0.54% | 323,900 |
| Dec 18, 2025 | 1,849.00 | 1,855.00 | 1,833.00 | 1,839.00 | 1,839.00 | -0.49% | 165,400 |
| Dec 17, 2025 | 1,832.00 | 1,855.00 | 1,830.00 | 1,848.00 | 1,848.00 | 0.43% | 159,900 |
| Dec 16, 2025 | 1,875.00 | 1,875.00 | 1,833.00 | 1,840.00 | 1,840.00 | -1.87% | 217,500 |
| Dec 15, 2025 | 1,855.00 | 1,884.00 | 1,842.00 | 1,875.00 | 1,875.00 | 1.35% | 260,200 |
| Dec 12, 2025 | 1,855.00 | 1,865.00 | 1,833.00 | 1,850.00 | 1,850.00 | -0.11% | 379,600 |
| Dec 11, 2025 | 1,906.00 | 1,925.00 | 1,852.00 | 1,852.00 | 1,852.00 | -2.17% | 222,100 |
| Dec 10, 2025 | 1,898.00 | 1,907.00 | 1,888.00 | 1,893.00 | 1,893.00 | 0.32% | 151,600 |
| Dec 9, 2025 | 1,912.00 | 1,920.00 | 1,887.00 | 1,887.00 | 1,887.00 | -1.56% | 220,100 |
| Dec 8, 2025 | 1,887.00 | 1,935.00 | 1,875.00 | 1,917.00 | 1,917.00 | 2.57% | 247,500 |
| Dec 5, 2025 | 1,870.00 | 1,880.00 | 1,848.00 | 1,869.00 | 1,869.00 | -0.90% | 473,000 |
| Dec 4, 2025 | 1,870.00 | 1,889.00 | 1,850.00 | 1,886.00 | 1,886.00 | 0.59% | 290,700 |
| Dec 3, 2025 | 1,892.00 | 1,904.00 | 1,845.00 | 1,875.00 | 1,875.00 | -1.52% | 570,900 |
| Dec 2, 2025 | 1,990.00 | 1,993.00 | 1,894.00 | 1,904.00 | 1,904.00 | -4.32% | 471,900 |
| Dec 1, 2025 | 2,023.00 | 2,064.00 | 1,988.00 | 1,990.00 | 1,990.00 | -0.30% | 367,600 |
| Nov 28, 2025 | 1,990.00 | 2,030.00 | 1,965.00 | 1,996.00 | 1,996.00 | 0.20% | 309,300 |
| Nov 27, 2025 | 1,952.00 | 2,004.00 | 1,942.00 | 1,992.00 | 1,992.00 | 1.32% | 375,200 |
| Nov 26, 2025 | 1,899.00 | 1,990.00 | 1,869.00 | 1,966.00 | 1,966.00 | 5.64% | 753,000 |
| Nov 25, 2025 | 1,913.00 | 1,913.00 | 1,830.00 | 1,861.00 | 1,861.00 | -2.57% | 480,000 |
| Nov 21, 2025 | 1,849.00 | 1,928.00 | 1,849.00 | 1,910.00 | 1,910.00 | 1.98% | 382,100 |
| Nov 20, 2025 | 1,850.00 | 1,887.00 | 1,841.00 | 1,873.00 | 1,873.00 | 1.24% | 381,300 |
| Nov 19, 2025 | 1,893.00 | 1,895.00 | 1,841.00 | 1,850.00 | 1,850.00 | -2.37% | 462,600 |
| Nov 18, 2025 | 1,888.00 | 1,926.00 | 1,885.00 | 1,895.00 | 1,895.00 | 0.32% | 532,600 |
| Nov 17, 2025 | 1,992.00 | 2,000.00 | 1,875.00 | 1,889.00 | 1,889.00 | -5.88% | 697,000 |
| Nov 14, 2025 | 2,021.00 | 2,035.00 | 2,000.00 | 2,007.00 | 2,007.00 | -1.38% | 248,800 |
| Nov 13, 2025 | 2,080.00 | 2,086.00 | 2,034.00 | 2,035.00 | 2,035.00 | -1.60% | 245,500 |
| Nov 12, 2025 | 2,030.00 | 2,068.00 | 2,025.00 | 2,068.00 | 2,068.00 | 2.33% | 224,400 |
| Nov 11, 2025 | 2,033.00 | 2,034.00 | 2,002.00 | 2,021.00 | 2,021.00 | 0.15% | 293,300 |
| Nov 10, 2025 | 1,990.00 | 2,028.00 | 1,981.00 | 2,018.00 | 2,018.00 | 1.66% | 288,400 |
| Nov 7, 2025 | 2,010.00 | 2,022.00 | 1,962.00 | 1,985.00 | 1,985.00 | -1.64% | 505,300 |
| Nov 6, 2025 | 2,024.00 | 2,045.00 | 1,998.00 | 2,018.00 | 2,018.00 | -0.30% | 502,900 |
| Nov 5, 2025 | 2,070.00 | 2,075.00 | 1,977.00 | 2,024.00 | 2,024.00 | -2.46% | 836,300 |
| Nov 4, 2025 | 2,122.00 | 2,138.00 | 2,015.00 | 2,075.00 | 2,075.00 | -4.47% | 1,377,900 |
| Oct 31, 2025 | 2,152.00 | 2,229.00 | 2,146.00 | 2,172.00 | 2,172.00 | 1.69% | 690,000 |
| Oct 30, 2025 | 2,106.00 | 2,144.00 | 2,095.00 | 2,136.00 | 2,136.00 | 1.57% | 776,000 |
| Oct 29, 2025 | 2,150.00 | 2,163.00 | 2,103.00 | 2,103.00 | 2,103.00 | -3.00% | 341,600 |
| Oct 28, 2025 | 2,200.00 | 2,200.00 | 2,162.00 | 2,168.00 | 2,168.00 | -1.45% | 309,800 |
| Oct 27, 2025 | 2,236.00 | 2,248.00 | 2,196.00 | 2,200.00 | 2,200.00 | -1.21% | 331,500 |
| Oct 24, 2025 | 2,243.00 | 2,256.00 | 2,221.00 | 2,227.00 | 2,227.00 | -0.62% | 234,600 |
| Oct 23, 2025 | 2,232.00 | 2,271.00 | 2,228.00 | 2,241.00 | 2,241.00 | -0.49% | 246,500 |
| Oct 22, 2025 | 2,263.00 | 2,284.00 | 2,249.00 | 2,252.00 | 2,252.00 | -0.44% | 231,500 |
| Oct 21, 2025 | 2,278.00 | 2,313.00 | 2,257.00 | 2,262.00 | 2,262.00 | -0.66% | 225,200 |
| Oct 20, 2025 | 2,267.00 | 2,280.00 | 2,252.00 | 2,277.00 | 2,277.00 | 1.70% | 165,900 |
| Oct 17, 2025 | 2,240.00 | 2,259.00 | 2,229.00 | 2,239.00 | 2,239.00 | -1.28% | 180,700 |
| Oct 16, 2025 | 2,287.00 | 2,309.00 | 2,257.00 | 2,268.00 | 2,268.00 | 0.18% | 197,800 |
| Oct 15, 2025 | 2,251.00 | 2,277.00 | 2,235.00 | 2,264.00 | 2,264.00 | 1.16% | 176,800 |
| Oct 14, 2025 | 2,301.00 | 2,319.00 | 2,229.00 | 2,238.00 | 2,238.00 | -4.68% | 439,000 |
| Oct 10, 2025 | 2,400.00 | 2,410.00 | 2,348.00 | 2,348.00 | 2,348.00 | -2.45% | 287,100 |
| Oct 9, 2025 | 2,375.00 | 2,412.00 | 2,323.00 | 2,407.00 | 2,407.00 | 1.09% | 292,800 |
| Oct 8, 2025 | 2,391.00 | 2,424.00 | 2,378.00 | 2,381.00 | 2,381.00 | -0.04% | 236,400 |
| Oct 7, 2025 | 2,390.00 | 2,419.00 | 2,362.00 | 2,382.00 | 2,382.00 | 1.02% | 401,600 |