TSUBURAYA FIELDS HOLDINGS INC. 2767
TSE · Japan · Producer Manufacturing
¥2,532.00+2.00 (+0.08%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,532.00 | +0.08% | ¥2,506.00 | ¥2,547.00 | ¥2,480.00 | 312.10K |
| 2026-09-30 | ¥2,530.00 | +2.47% | ¥2,488.00 | ¥2,541.00 | ¥2,469.00 | 394.30K |
| 2026-09-29 | ¥2,469.00 | -3.37% | ¥2,460.00 | ¥2,503.00 | ¥2,451.00 | 414.60K |
| 2026-09-28 | ¥2,555.00 | -2.29% | ¥2,612.00 | ¥2,623.00 | ¥2,541.00 | 683.70K |
| 2026-09-25 | ¥2,615.00 | +0.62% | ¥2,595.00 | ¥2,624.00 | ¥2,574.00 | 374.20K |
| 2026-09-24 | ¥2,599.00 | -1.81% | ¥2,647.00 | ¥2,665.00 | ¥2,589.00 | 574.40K |
| 2026-09-18 | ¥2,647.00 | -0.71% | ¥2,670.00 | ¥2,670.00 | ¥2,615.00 | 410.40K |
| 2026-09-17 | ¥2,666.00 | +2.46% | ¥2,610.00 | ¥2,677.00 | ¥2,604.00 | 504.60K |
| 2026-09-16 | ¥2,602.00 | -0.19% | ¥2,599.00 | ¥2,633.00 | ¥2,576.00 | 438.90K |
| 2026-09-15 | ¥2,607.00 | -0.23% | ¥2,631.00 | ¥2,666.00 | ¥2,601.00 | 429.60K |
| 2026-09-14 | ¥2,613.00 | +4.31% | ¥2,506.00 | ¥2,613.00 | ¥2,506.00 | 496.60K |
| 2026-09-11 | ¥2,505.00 | +1.09% | ¥2,437.00 | ¥2,513.00 | ¥2,402.00 | 439.30K |
| 2026-09-10 | ¥2,478.00 | +0.20% | ¥2,460.00 | ¥2,488.00 | ¥2,449.00 | 309.30K |
| 2026-09-09 | ¥2,473.00 | -0.28% | ¥2,470.00 | ¥2,518.00 | ¥2,446.00 | 424.80K |
| 2026-09-08 | ¥2,480.00 | +1.22% | ¥2,460.00 | ¥2,494.00 | ¥2,426.00 | 441.20K |
| 2026-09-07 | ¥2,450.00 | -1.80% | ¥2,480.00 | ¥2,482.00 | ¥2,442.00 | 397.40K |
| 2026-09-04 | ¥2,495.00 | -1.34% | ¥2,529.00 | ¥2,534.00 | ¥2,491.00 | 373.90K |
| 2026-09-03 | ¥2,529.00 | +0.92% | ¥2,510.00 | ¥2,552.00 | ¥2,503.00 | 379.50K |
| 2026-09-02 | ¥2,506.00 | -2.19% | ¥2,550.00 | ¥2,553.00 | ¥2,503.00 | 399.10K |
| 2026-09-01 | ¥2,562.00 | -1.91% | ¥2,614.00 | ¥2,625.00 | ¥2,561.00 | 483.00K |
| 2026-08-31 | ¥2,612.00 | +0.27% | ¥2,620.00 | ¥2,629.00 | ¥2,583.00 | 535.90K |
| 2026-08-28 | ¥2,605.00 | +3.78% | ¥2,513.00 | ¥2,606.00 | ¥2,509.00 | 573.90K |
| 2026-08-27 | ¥2,510.00 | -0.28% | ¥2,499.00 | ¥2,560.00 | ¥2,485.00 | 351.30K |
| 2026-08-26 | ¥2,517.00 | -0.28% | ¥2,539.00 | ¥2,566.00 | ¥2,509.00 | 424.00K |
| 2026-08-25 | ¥2,524.00 | +1.86% | ¥2,496.00 | ¥2,593.00 | ¥2,488.00 | 747.40K |
| 2026-08-24 | ¥2,478.00 | -2.44% | ¥2,540.00 | ¥2,549.00 | ¥2,476.00 | 536.40K |
| 2026-08-21 | ¥2,540.00 | +3.00% | ¥2,498.00 | ¥2,590.00 | ¥2,486.00 | 1.23M |
| 2026-08-20 | ¥2,466.00 | +2.71% | ¥2,441.00 | ¥2,488.00 | ¥2,420.00 | 850.30K |
| 2026-08-19 | ¥2,401.00 | +0.42% | ¥2,397.00 | ¥2,435.00 | ¥2,381.00 | 724.90K |
| 2026-08-18 | ¥2,391.00 | -0.50% | ¥2,380.00 | ¥2,412.00 | ¥2,359.00 | 811.00K |
| 2026-08-17 | ¥2,403.00 | -2.83% | ¥2,430.00 | ¥2,459.00 | ¥2,388.00 | 850.60K |
| 2026-08-14 | ¥2,473.00 | +3.00% | ¥2,424.00 | ¥2,482.00 | ¥2,371.00 | 919.90K |
| 2026-08-13 | ¥2,401.00 | -2.12% | ¥2,426.00 | ¥2,434.00 | ¥2,368.00 | 856.50K |
| 2026-08-12 | ¥2,453.00 | -1.01% | ¥2,488.00 | ¥2,538.00 | ¥2,440.00 | 754.80K |
| 2026-08-10 | ¥2,478.00 | -1.20% | ¥2,510.00 | ¥2,516.00 | ¥2,442.00 | 790.80K |
| 2026-08-07 | ¥2,508.00 | +0.36% | ¥2,476.00 | ¥2,514.00 | ¥2,456.00 | 865.10K |
| 2026-08-06 | ¥2,499.00 | +2.63% | ¥2,485.00 | ¥2,523.00 | ¥2,432.00 | 1.10M |
| 2026-08-05 | ¥2,435.00 | +1.33% | ¥2,428.00 | ¥2,477.00 | ¥2,379.00 | 1.24M |
| 2026-08-04 | ¥2,403.00 | -3.07% | ¥2,529.00 | ¥2,545.00 | ¥2,403.00 | 1.50M |
| 2026-08-03 | ¥2,479.00 | +2.86% | ¥2,457.00 | ¥2,501.00 | ¥2,348.00 | 2.11M |
| 2026-07-31 | ¥2,410.00 | -0.17% | ¥2,264.00 | ¥2,481.00 | ¥2,234.00 | 3.84M |
| 2026-07-30 | ¥2,414.00 | +3.61% | ¥2,329.00 | ¥2,499.00 | ¥2,321.00 | 5.19M |
| 2026-07-29 | ¥2,330.00 | +20.73% | ¥2,190.00 | ¥2,330.00 | ¥2,190.00 | 3.63M |
| 2026-07-28 | ¥1,930.00 | +26.14% | ¥1,930.00 | ¥1,930.00 | ¥1,930.00 | 318.90K |
| 2026-07-27 | ¥1,530.00 | +3.73% | ¥1,494.00 | ¥1,530.00 | ¥1,490.00 | 780.30K |
| 2026-07-24 | ¥1,475.00 | +0.61% | ¥1,460.00 | ¥1,475.00 | ¥1,451.00 | 495.40K |
| 2026-07-23 | ¥1,466.00 | +0.76% | ¥1,447.00 | ¥1,480.00 | ¥1,440.00 | 352.30K |
| 2026-07-22 | ¥1,455.00 | -2.22% | ¥1,480.00 | ¥1,488.00 | ¥1,444.00 | 469.10K |
| 2026-07-21 | ¥1,488.00 | +1.43% | ¥1,473.00 | ¥1,530.00 | ¥1,467.00 | 496.70K |
| 2026-07-17 | ¥1,467.00 | -0.74% | ¥1,480.00 | ¥1,501.00 | ¥1,455.00 | 571.30K |
| 2026-07-16 | ¥1,478.00 | +2.85% | ¥1,444.00 | ¥1,479.00 | ¥1,441.00 | 384.70K |
| 2026-07-15 | ¥1,437.00 | -2.04% | ¥1,457.00 | ¥1,469.00 | ¥1,434.00 | 254.70K |
| 2026-07-14 | ¥1,467.00 | +1.45% | ¥1,451.00 | ¥1,469.00 | ¥1,450.00 | 323.90K |
| 2026-07-13 | ¥1,446.00 | +0.77% | ¥1,442.00 | ¥1,459.00 | ¥1,435.00 | 252.10K |
| 2026-07-10 | ¥1,435.00 | +0.42% | ¥1,429.00 | ¥1,457.00 | ¥1,421.00 | 250.00K |
| 2026-07-09 | ¥1,429.00 | +0.28% | ¥1,417.00 | ¥1,436.00 | ¥1,401.00 | 340.00K |
| 2026-07-08 | ¥1,425.00 | -1.18% | ¥1,450.00 | ¥1,453.00 | ¥1,424.00 | 252.40K |
| 2026-07-07 | ¥1,442.00 | -0.21% | ¥1,445.00 | ¥1,459.00 | ¥1,436.00 | 408.80K |
| 2026-07-06 | ¥1,445.00 | +4.86% | ¥1,393.00 | ¥1,445.00 | ¥1,383.00 | 627.00K |
| 2026-07-03 | ¥1,378.00 | -0.93% | ¥1,410.00 | ¥1,411.00 | ¥1,378.00 | 292.70K |
| 2026-07-02 | ¥1,391.00 | +1.61% | ¥1,388.00 | ¥1,410.00 | ¥1,378.00 | 393.70K |
| 2026-07-01 | ¥1,369.00 | -1.37% | ¥1,386.00 | ¥1,396.00 | ¥1,363.00 | 251.10K |
| 2026-06-30 | ¥1,388.00 | -2.60% | ¥1,415.00 | ¥1,415.00 | ¥1,386.00 | 339.30K |
| 2026-06-29 | ¥1,425.00 | +3.26% | ¥1,390.00 | ¥1,425.00 | ¥1,378.00 | 541.80K |
| 2026-06-26 | ¥1,380.00 | +1.62% | ¥1,343.00 | ¥1,390.00 | ¥1,341.00 | 420.00K |
| 2026-06-25 | ¥1,358.00 | +1.80% | ¥1,352.00 | ¥1,361.00 | ¥1,328.00 | 412.90K |
| 2026-06-24 | ¥1,334.00 | -1.26% | ¥1,370.00 | ¥1,385.00 | ¥1,334.00 | 474.70K |
| 2026-06-23 | ¥1,351.00 | +0.37% | ¥1,340.00 | ¥1,363.00 | ¥1,321.00 | 507.90K |
| 2026-06-22 | ¥1,346.00 | +0.60% | ¥1,338.00 | ¥1,365.00 | ¥1,331.00 | 401.50K |
| 2026-06-19 | ¥1,338.00 | -1.04% | ¥1,367.00 | ¥1,369.00 | ¥1,330.00 | 460.00K |
| 2026-06-18 | ¥1,352.00 | +1.27% | ¥1,347.00 | ¥1,377.00 | ¥1,345.00 | 499.10K |
| 2026-06-17 | ¥1,335.00 | -1.77% | ¥1,366.00 | ¥1,374.00 | ¥1,335.00 | 503.10K |
| 2026-06-16 | ¥1,359.00 | -1.38% | ¥1,364.00 | ¥1,366.00 | ¥1,347.00 | 435.00K |
| 2026-06-15 | ¥1,378.00 | +1.03% | ¥1,374.00 | ¥1,389.00 | ¥1,369.00 | 281.70K |
| 2026-06-12 | ¥1,364.00 | +0.22% | ¥1,360.00 | ¥1,366.00 | ¥1,344.00 | 429.80K |
| 2026-06-11 | ¥1,361.00 | -1.31% | ¥1,367.00 | ¥1,369.00 | ¥1,348.00 | 407.00K |
| 2026-06-10 | ¥1,379.00 | +0.58% | ¥1,369.00 | ¥1,390.00 | ¥1,360.00 | 361.20K |
| 2026-06-09 | ¥1,371.00 | -0.58% | ¥1,389.00 | ¥1,395.00 | ¥1,367.00 | 360.90K |
| 2026-06-08 | ¥1,379.00 | +0.07% | ¥1,375.00 | ¥1,417.00 | ¥1,364.00 | 527.20K |
| 2026-06-05 | ¥1,378.00 | +1.70% | ¥1,375.00 | ¥1,394.00 | ¥1,375.00 | 370.40K |
| 2026-06-04 | ¥1,355.00 | -1.74% | ¥1,367.00 | ¥1,386.00 | ¥1,355.00 | 368.00K |
| 2026-06-03 | ¥1,379.00 | -0.22% | ¥1,366.00 | ¥1,388.00 | ¥1,341.00 | 425.30K |
| 2026-06-02 | ¥1,382.00 | -0.07% | ¥1,383.00 | ¥1,391.00 | ¥1,356.00 | 345.40K |
| 2026-06-01 | ¥1,383.00 | 0.00% | ¥1,390.00 | ¥1,423.00 | ¥1,383.00 | 509.20K |
| 2026-05-29 | ¥1,383.00 | +1.84% | ¥1,378.00 | ¥1,406.00 | ¥1,378.00 | 559.50K |
| 2026-05-28 | ¥1,358.00 | -2.86% | ¥1,397.00 | ¥1,397.00 | ¥1,355.00 | 668.30K |
| 2026-05-27 | ¥1,398.00 | -1.55% | ¥1,405.00 | ¥1,415.00 | ¥1,386.00 | 432.70K |
| 2026-05-26 | ¥1,420.00 | +1.57% | ¥1,405.00 | ¥1,433.00 | ¥1,398.00 | 431.10K |
| 2026-05-25 | ¥1,398.00 | -0.57% | ¥1,418.00 | ¥1,418.00 | ¥1,388.00 | 552.50K |
| 2026-05-22 | ¥1,406.00 | -0.64% | ¥1,414.00 | ¥1,421.00 | ¥1,394.00 | 443.30K |