Tsuburaya Fields Holdings Inc. (TYO:2767)
Japan
· Delayed Price · Currency is JPY 1,424.00
+11.00 (0.78%)
Apr 28, 2026, 3:30 PM JST
Tsuburaya Fields Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.97% | 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 |
| Mar 6, 2026 | 1,494.00 | 1,518.00 | 1,486.00 | 1,507.00 | 1,455.67 | 0.20% | 569,600 |
| Mar 5, 2026 | 1,483.00 | 1,525.00 | 1,480.00 | 1,504.00 | 1,452.77 | 2.87% | 432,400 |
| Mar 4, 2026 | 1,450.00 | 1,480.00 | 1,425.00 | 1,462.00 | 1,412.20 | -0.20% | 672,200 |
| Mar 3, 2026 | 1,520.00 | 1,520.00 | 1,465.00 | 1,465.00 | 1,415.10 | -4.81% | 598,900 |
| Mar 2, 2026 | 1,526.00 | 1,548.00 | 1,510.00 | 1,539.00 | 1,486.58 | -0.90% | 365,600 |
| Feb 27, 2026 | 1,555.00 | 1,561.00 | 1,541.00 | 1,553.00 | 1,500.10 | 2.04% | 388,900 |
| Feb 26, 2026 | 1,490.00 | 1,530.00 | 1,475.00 | 1,522.00 | 1,470.16 | 1.94% | 589,400 |
| Feb 25, 2026 | 1,500.00 | 1,531.00 | 1,491.00 | 1,493.00 | 1,442.15 | 1.36% | 632,100 |
| Feb 24, 2026 | 1,515.00 | 1,519.00 | 1,471.00 | 1,473.00 | 1,422.83 | -3.47% | 987,800 |
| Feb 20, 2026 | 1,568.00 | 1,571.00 | 1,525.00 | 1,526.00 | 1,474.02 | -3.48% | 672,100 |
| Feb 19, 2026 | 1,599.00 | 1,600.00 | 1,570.00 | 1,581.00 | 1,527.15 | -0.50% | 471,600 |
| Feb 18, 2026 | 1,612.00 | 1,613.00 | 1,587.00 | 1,589.00 | 1,534.88 | -1.67% | 530,500 |
| Feb 17, 2026 | 1,646.00 | 1,679.00 | 1,615.00 | 1,616.00 | 1,560.96 | 0.62% | 759,600 |
| Feb 16, 2026 | 1,649.00 | 1,655.00 | 1,601.00 | 1,606.00 | 1,551.30 | -1.29% | 764,000 |
| Feb 13, 2026 | 1,733.00 | 1,772.00 | 1,625.00 | 1,627.00 | 1,571.58 | -10.75% | 1,972,300 |
| Feb 12, 2026 | 1,835.00 | 1,851.00 | 1,813.00 | 1,823.00 | 1,760.91 | 0.33% | 545,000 |
| Feb 10, 2026 | 1,786.00 | 1,828.00 | 1,784.00 | 1,817.00 | 1,755.11 | 1.68% | 305,900 |
| Feb 9, 2026 | 1,807.00 | 1,813.00 | 1,782.00 | 1,787.00 | 1,726.13 | 0.73% | 238,500 |
| Feb 6, 2026 | 1,798.00 | 1,798.00 | 1,765.00 | 1,774.00 | 1,713.58 | -2.58% | 354,900 |
| Feb 5, 2026 | 1,785.00 | 1,836.00 | 1,777.00 | 1,821.00 | 1,758.98 | 2.88% | 356,400 |
| Feb 4, 2026 | 1,783.00 | 1,794.00 | 1,762.00 | 1,770.00 | 1,709.71 | -1.12% | 250,900 |
| Feb 3, 2026 | 1,801.00 | 1,813.00 | 1,785.00 | 1,790.00 | 1,729.03 | 0.45% | 235,100 |
| Feb 2, 2026 | 1,827.00 | 1,843.00 | 1,782.00 | 1,782.00 | 1,721.31 | -2.78% | 323,000 |
| Jan 30, 2026 | 1,830.00 | 1,840.00 | 1,806.00 | 1,833.00 | 1,770.57 | 0.71% | 282,200 |
| Jan 29, 2026 | 1,827.00 | 1,827.00 | 1,785.00 | 1,820.00 | 1,758.01 | -1.19% | 308,300 |
| Jan 28, 2026 | 1,865.00 | 1,865.00 | 1,817.00 | 1,842.00 | 1,779.26 | -1.23% | 357,600 |
| Jan 27, 2026 | 1,865.00 | 1,874.00 | 1,835.00 | 1,865.00 | 1,801.48 | 0.21% | 354,300 |
| Jan 26, 2026 | 1,857.00 | 1,904.00 | 1,841.00 | 1,861.00 | 1,797.61 | 0.54% | 604,800 |
| Jan 23, 2026 | 1,808.00 | 1,852.00 | 1,799.00 | 1,851.00 | 1,787.96 | 3.47% | 629,800 |
| Jan 22, 2026 | 1,780.00 | 1,801.00 | 1,767.00 | 1,789.00 | 1,728.07 | 2.40% | 654,300 |
| Jan 21, 2026 | 1,773.00 | 1,779.00 | 1,736.00 | 1,747.00 | 1,687.50 | -2.46% | 451,300 |
| Jan 20, 2026 | 1,785.00 | 1,808.00 | 1,778.00 | 1,791.00 | 1,730.00 | -0.11% | 281,400 |
| Jan 19, 2026 | 1,785.00 | 1,794.00 | 1,761.00 | 1,793.00 | 1,731.93 | 0.73% | 298,800 |
| Jan 16, 2026 | 1,803.00 | 1,805.00 | 1,767.00 | 1,780.00 | 1,719.37 | -2.20% | 424,100 |
| Jan 15, 2026 | 1,784.00 | 1,820.00 | 1,775.00 | 1,820.00 | 1,758.01 | 1.90% | 437,800 |
| Jan 14, 2026 | 1,801.00 | 1,806.00 | 1,781.00 | 1,786.00 | 1,725.17 | -0.17% | 437,000 |
| Jan 13, 2026 | 1,817.00 | 1,817.00 | 1,773.00 | 1,789.00 | 1,728.07 | -0.61% | 529,000 |
| Jan 9, 2026 | 1,811.00 | 1,823.00 | 1,794.00 | 1,800.00 | 1,738.69 | -0.17% | 310,200 |
| Jan 8, 2026 | 1,796.00 | 1,813.00 | 1,790.00 | 1,803.00 | 1,741.59 | 0.90% | 337,100 |
| Jan 7, 2026 | 1,819.00 | 1,819.00 | 1,782.00 | 1,787.00 | 1,726.13 | -2.51% | 490,400 |
| Jan 6, 2026 | 1,829.00 | 1,842.00 | 1,814.00 | 1,833.00 | 1,770.57 | 0.99% | 376,600 |
| Jan 5, 2026 | 1,845.00 | 1,859.00 | 1,808.00 | 1,815.00 | 1,753.18 | -2.16% | 490,700 |
| Dec 30, 2025 | 1,880.00 | 1,881.00 | 1,855.00 | 1,855.00 | 1,791.82 | -0.96% | 219,800 |
| Dec 29, 2025 | 1,869.00 | 1,888.00 | 1,858.00 | 1,873.00 | 1,809.21 | 0.92% | 236,000 |
| Dec 26, 2025 | 1,886.00 | 1,891.00 | 1,853.00 | 1,856.00 | 1,792.78 | -1.80% | 285,100 |
| Dec 25, 2025 | 1,850.00 | 1,891.00 | 1,840.00 | 1,890.00 | 1,825.63 | 2.72% | 355,000 |
| Dec 24, 2025 | 1,862.00 | 1,868.00 | 1,825.00 | 1,840.00 | 1,777.33 | -0.92% | 341,000 |
| Dec 23, 2025 | 1,832.00 | 1,869.00 | 1,830.00 | 1,857.00 | 1,793.75 | 1.03% | 173,700 |
| Dec 22, 2025 | 1,863.00 | 1,864.00 | 1,833.00 | 1,838.00 | 1,775.40 | -0.59% | 262,600 |
| Dec 19, 2025 | 1,837.00 | 1,858.00 | 1,830.00 | 1,849.00 | 1,786.02 | 0.54% | 323,900 |
| Dec 18, 2025 | 1,849.00 | 1,855.00 | 1,833.00 | 1,839.00 | 1,776.36 | -0.49% | 165,400 |
| Dec 17, 2025 | 1,832.00 | 1,855.00 | 1,830.00 | 1,848.00 | 1,785.06 | 0.43% | 159,900 |
| Dec 16, 2025 | 1,875.00 | 1,875.00 | 1,833.00 | 1,840.00 | 1,777.33 | -1.87% | 217,500 |
| Dec 15, 2025 | 1,855.00 | 1,884.00 | 1,842.00 | 1,875.00 | 1,811.14 | 1.35% | 260,200 |
| Dec 12, 2025 | 1,855.00 | 1,865.00 | 1,833.00 | 1,850.00 | 1,786.99 | -0.11% | 379,600 |
| Dec 11, 2025 | 1,906.00 | 1,925.00 | 1,852.00 | 1,852.00 | 1,788.92 | -2.17% | 222,100 |
| Dec 10, 2025 | 1,898.00 | 1,907.00 | 1,888.00 | 1,893.00 | 1,828.52 | 0.32% | 151,600 |
| Dec 9, 2025 | 1,912.00 | 1,920.00 | 1,887.00 | 1,887.00 | 1,822.73 | -1.56% | 220,100 |
| Dec 8, 2025 | 1,887.00 | 1,935.00 | 1,875.00 | 1,917.00 | 1,851.71 | 2.57% | 247,500 |
| Dec 5, 2025 | 1,870.00 | 1,880.00 | 1,848.00 | 1,869.00 | 1,805.34 | -0.90% | 473,000 |
| Dec 4, 2025 | 1,870.00 | 1,889.00 | 1,850.00 | 1,886.00 | 1,821.76 | 0.59% | 290,700 |
| Dec 3, 2025 | 1,892.00 | 1,904.00 | 1,845.00 | 1,875.00 | 1,811.14 | -1.52% | 570,900 |
| Dec 2, 2025 | 1,990.00 | 1,993.00 | 1,894.00 | 1,904.00 | 1,839.15 | -4.32% | 471,900 |
| Dec 1, 2025 | 2,023.00 | 2,064.00 | 1,988.00 | 1,990.00 | 1,922.22 | -0.30% | 367,600 |