Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Tsuburaya Fields Holdings Inc. (2767.T)

1,857.00
+7.00
+(0.38%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,859.001,867.001,828.001,857.001,857.00270,800
May 1, 20251,828.001,869.001,828.001,850.001,850.00335,800
Apr 30, 20251,839.001,878.001,807.001,862.001,862.00559,600
Apr 28, 20251,850.001,877.001,833.001,839.001,839.00461,000
Apr 25, 20251,815.001,843.001,813.001,842.001,842.00210,300
Apr 24, 20251,850.001,851.001,811.001,824.001,824.00253,300
Apr 23, 20251,850.001,853.001,823.001,837.001,837.00305,200
Apr 22, 20251,801.001,830.001,787.001,825.001,825.00312,100
Apr 21, 20251,830.001,854.001,812.001,822.001,822.00272,900
Apr 18, 20251,810.001,864.001,803.001,830.001,830.00494,100
Apr 17, 20251,761.001,792.001,746.001,790.001,790.00354,300
Apr 16, 20251,797.001,797.001,731.001,746.001,746.00397,800
Apr 15, 20251,770.001,793.001,733.001,763.001,763.00396,100
Apr 14, 20251,745.001,811.001,728.001,770.001,770.00480,100
Apr 11, 20251,689.001,743.001,648.001,736.001,736.00558,200
Apr 10, 20251,730.001,741.001,698.001,729.001,729.00646,600
Apr 9, 20251,675.001,682.001,574.001,610.001,610.001,170,000
Apr 8, 20251,560.001,715.001,560.001,695.001,695.001,354,500
Apr 7, 20251,543.001,608.001,460.001,460.001,460.002,057,400
Apr 4, 20251,714.001,756.001,655.001,703.001,703.001,505,500
Apr 3, 20251,653.001,775.001,648.001,754.001,754.00799,700
Apr 2, 20251,784.001,815.001,751.001,773.001,773.00694,900
Apr 1, 20251,764.001,845.001,720.001,815.001,815.001,395,200
Mar 31, 20251,788.001,791.001,726.001,738.001,738.00773,000
Mar 28, 2025 40 Dividend
Mar 28, 20251,830.001,886.001,808.001,828.001,828.001,618,000
Mar 27, 20251,710.001,836.001,691.001,830.001,790.001,817,000
Mar 26, 20251,721.001,724.001,693.001,710.001,672.62440,600
Mar 25, 20251,713.001,730.001,695.001,718.001,680.45420,200
Mar 24, 20251,730.001,741.001,712.001,714.001,676.54352,500
Mar 21, 20251,744.001,749.001,709.001,728.001,690.23494,300
Mar 19, 20251,692.001,742.001,688.001,730.001,692.19776,900
Mar 18, 20251,656.001,689.001,651.001,677.001,640.34714,600
Mar 17, 20251,710.001,720.001,638.001,656.001,619.801,236,500
Mar 14, 20251,680.001,722.001,670.001,720.001,682.40627,700
Mar 13, 20251,719.001,732.001,683.001,690.001,653.06709,200
Mar 12, 20251,641.001,742.001,634.001,715.001,677.51967,900
Mar 11, 20251,646.001,707.001,622.001,680.001,643.281,213,500
Mar 10, 20251,630.001,698.001,618.001,677.001,640.341,316,700
Mar 7, 20251,660.001,686.001,604.001,617.001,581.661,497,700
Mar 6, 20251,623.001,630.001,591.001,620.001,584.59716,600
Mar 5, 20251,517.001,621.001,517.001,607.001,571.87984,000
Mar 4, 20251,520.001,523.001,498.001,517.001,483.84451,300
Mar 3, 20251,526.001,545.001,516.001,533.001,499.49484,800
Feb 28, 20251,525.001,551.001,495.001,518.001,484.82771,100
Feb 27, 20251,552.001,552.001,528.001,550.001,516.12445,300
Feb 26, 20251,576.001,600.001,528.001,532.001,498.51796,700
Feb 25, 20251,539.001,594.001,522.001,571.001,536.66733,900
Feb 21, 20251,546.001,568.001,534.001,545.001,511.23739,500
Feb 20, 20251,540.001,566.001,530.001,557.001,522.971,007,400
Feb 19, 20251,628.001,630.001,546.001,550.001,516.121,738,500
Feb 18, 20251,630.001,666.001,627.001,643.001,607.09766,200
Feb 17, 20251,674.001,682.001,647.001,649.001,612.96798,800
Feb 14, 20251,750.001,753.001,647.001,672.001,635.45957,200
Feb 13, 20251,784.001,796.001,746.001,750.001,711.75731,600
Feb 12, 20251,651.001,815.001,642.001,804.001,764.572,459,900
Feb 10, 20251,770.001,787.001,606.001,649.001,612.964,133,000
Feb 7, 20251,960.001,976.001,921.001,930.001,887.811,140,200
Feb 6, 20251,886.001,945.001,879.001,945.001,902.49701,000
Feb 5, 20251,870.001,889.001,843.001,863.001,822.28668,000
Feb 4, 20251,839.001,855.001,805.001,844.001,803.69607,700
Feb 3, 20251,867.001,867.001,802.001,827.001,787.07583,800
Jan 31, 20251,890.001,890.001,843.001,870.001,829.13532,800
Jan 30, 20251,853.001,904.001,816.001,900.001,858.47778,700
Jan 29, 20251,878.001,935.001,871.001,885.001,843.80508,800
Jan 28, 20251,852.001,921.001,837.001,907.001,865.32451,800
Jan 27, 20251,852.001,885.001,824.001,869.001,828.15396,300
Jan 24, 20251,825.001,885.001,823.001,845.001,804.67654,200
Jan 23, 20251,787.001,809.001,767.001,806.001,766.52499,900
Jan 22, 20251,790.001,808.001,736.001,767.001,728.38716,200
Jan 21, 20251,770.001,789.001,736.001,783.001,744.03624,100
Jan 20, 20251,777.001,777.001,730.001,772.001,733.27559,100
Jan 17, 20251,795.001,802.001,714.001,737.001,699.031,037,800
Jan 16, 20251,959.001,959.001,817.001,817.001,777.28921,600
Jan 15, 20251,911.001,950.001,907.001,950.001,907.38628,400
Jan 14, 20251,860.001,962.001,852.001,906.001,864.34944,300
Jan 10, 20251,880.001,908.001,859.001,871.001,830.10638,400
Jan 9, 20251,871.001,907.001,851.001,875.001,834.02610,800
Jan 8, 20251,885.001,890.001,843.001,875.001,834.02616,400
Jan 7, 20251,850.001,911.001,821.001,897.001,855.54915,000
Jan 6, 20251,832.001,853.001,815.001,844.001,803.69489,100
Dec 30, 20241,860.001,864.001,822.001,833.001,792.93464,000
Dec 27, 20241,801.001,845.001,795.001,841.001,800.76553,400
Dec 26, 20241,772.001,816.001,769.001,816.001,776.31567,800
Dec 25, 20241,780.001,804.001,764.001,788.001,748.92498,300
Dec 24, 20241,772.001,784.001,749.001,777.001,738.16447,300
Dec 23, 20241,721.001,782.001,712.001,773.001,734.25672,800
Dec 20, 20241,751.001,796.001,730.001,730.001,692.19749,800
Dec 19, 20241,679.001,774.001,677.001,749.001,710.771,298,700
Dec 18, 20241,729.001,738.001,696.001,707.001,669.69903,300
Dec 17, 20241,776.001,778.001,712.001,713.001,675.561,375,800
Dec 16, 20241,823.001,833.001,778.001,778.001,739.14855,700
Dec 13, 20241,881.001,886.001,820.001,826.001,786.09779,800
Dec 12, 20241,930.001,932.001,830.001,881.001,839.891,745,700
Dec 11, 20241,975.001,976.001,902.001,913.001,871.19819,200
Dec 10, 20241,980.002,043.001,965.001,975.001,931.83582,500
Dec 9, 20241,986.002,015.001,961.001,988.001,944.55543,500
Dec 6, 20242,064.002,093.002,016.002,018.001,973.89652,300
Dec 5, 20242,003.002,067.001,972.002,052.002,007.151,393,400
Dec 4, 20242,118.002,123.001,932.001,993.001,949.442,509,100
Dec 3, 20242,184.002,203.002,118.002,143.002,096.16821,300
Dec 2, 20242,144.002,198.002,128.002,195.002,147.02459,500
Nov 29, 20242,121.002,155.002,110.002,144.002,097.14465,000
Nov 28, 20242,167.002,207.002,132.002,144.002,097.14735,700
Nov 27, 20242,173.002,202.002,148.002,185.002,137.24560,300
Nov 26, 20242,182.002,217.002,133.002,173.002,125.50810,600
Nov 25, 20242,185.002,216.002,169.002,186.002,138.22806,700
Nov 22, 20242,164.002,206.002,151.002,183.002,135.28707,800
Nov 21, 20242,121.002,205.002,069.002,190.002,142.131,015,000
Nov 20, 20242,161.002,201.002,091.002,145.002,098.11866,300
Nov 19, 20242,221.002,234.002,145.002,162.002,114.741,174,300
Nov 18, 20242,061.002,219.002,041.002,176.002,128.442,253,500
Nov 15, 20242,013.002,164.001,839.002,063.002,017.915,393,300
Nov 14, 20241,919.001,919.001,846.001,872.001,831.081,188,800
Nov 13, 20241,925.001,931.001,876.001,902.001,860.43766,900
Nov 12, 20241,928.001,950.001,909.001,926.001,883.90567,200
Nov 11, 20241,950.001,956.001,889.001,920.001,878.03783,200
Nov 8, 20242,005.002,018.001,950.001,957.001,914.22497,300
Nov 7, 20241,993.002,011.001,950.001,991.001,947.48535,400
Nov 6, 20241,963.001,977.001,927.001,977.001,933.79544,000
Nov 5, 20241,980.001,992.001,955.001,973.001,929.87284,800
Nov 1, 20242,016.002,061.001,973.001,977.001,933.79548,600
Oct 31, 20242,077.002,085.002,012.002,065.002,019.86705,600
Oct 30, 20242,077.002,088.002,044.002,068.002,022.80554,600
Oct 29, 20242,157.002,157.002,053.002,064.002,018.89712,000
Oct 28, 20242,146.002,189.002,131.002,146.002,099.09571,600
Oct 25, 20242,195.002,200.002,127.002,146.002,099.09323,000
Oct 24, 20242,197.002,205.002,148.002,194.002,146.04431,300
Oct 23, 20242,258.002,280.002,219.002,219.002,170.50454,400
Oct 22, 20242,297.002,335.002,216.002,253.002,203.75619,500
Oct 21, 20242,266.002,325.002,252.002,312.002,261.46386,100
Oct 18, 20242,301.002,342.002,260.002,280.002,230.16673,600
Oct 17, 20242,423.002,429.002,303.002,337.002,285.92905,200
Oct 16, 20242,376.002,475.002,369.002,401.002,348.52704,300
Oct 15, 20242,325.002,388.002,325.002,375.002,323.09624,400
Oct 11, 20242,302.002,348.002,293.002,313.002,262.44505,300
Oct 10, 20242,382.002,385.002,276.002,300.002,249.73624,500
Oct 9, 20242,381.002,416.002,317.002,374.002,322.11576,000
Oct 8, 20242,406.002,456.002,350.002,351.002,299.61763,200
Oct 7, 20242,414.002,420.002,345.002,356.002,304.50685,300
Oct 4, 20242,482.002,521.002,361.002,388.002,335.801,128,300
Oct 3, 20242,502.002,558.002,448.002,467.002,413.08736,500
Oct 2, 20242,500.002,530.002,432.002,445.002,391.56884,300
Oct 1, 20242,480.002,572.002,426.002,550.002,494.26966,000
Sep 30, 20242,490.002,554.002,448.002,494.002,439.491,226,500
Sep 27, 20242,510.002,579.002,504.002,567.002,510.89976,800
Sep 26, 20242,452.002,548.002,435.002,519.002,463.94898,500
Sep 25, 20242,458.002,487.002,431.002,445.002,391.56762,700
Sep 24, 20242,437.002,504.002,395.002,469.002,415.031,281,900
Sep 20, 20242,399.002,441.002,345.002,413.002,360.261,530,500
Sep 19, 20242,466.002,472.002,369.002,395.002,342.651,659,900
Sep 18, 20242,345.002,487.002,321.002,374.002,322.112,833,800
Sep 17, 20242,188.002,266.002,164.002,250.002,200.821,427,300
Sep 13, 20242,112.002,146.002,092.002,142.002,095.18719,300
Sep 12, 20242,068.002,142.002,052.002,111.002,064.861,185,200
Sep 11, 20242,000.002,050.001,972.001,990.001,946.50918,600
Sep 10, 20241,996.002,054.001,983.002,005.001,961.17716,700
Sep 9, 20241,900.001,971.001,894.001,956.001,913.25689,700
Sep 6, 20242,039.002,065.001,938.001,978.001,934.77936,100
Sep 5, 20242,003.002,072.001,986.002,028.001,983.67861,400
Sep 4, 20241,985.002,042.001,976.002,009.001,965.091,238,000
Sep 3, 20242,010.002,049.001,978.002,035.001,990.521,528,600
Sep 2, 20242,199.002,200.002,028.002,042.001,997.371,702,400
Aug 30, 20242,079.002,173.002,063.002,167.002,119.631,697,700
Aug 29, 20241,960.002,100.001,934.002,100.002,054.101,788,200
Aug 28, 20241,890.001,978.001,880.001,978.001,934.77861,400
Aug 27, 20241,901.001,908.001,851.001,900.001,858.47922,800
Aug 26, 20241,849.001,952.001,821.001,920.001,878.031,182,500
Aug 23, 20241,866.001,880.001,832.001,846.001,805.65606,100
Aug 22, 20241,820.001,936.001,814.001,879.001,837.931,965,700
Aug 21, 20241,825.001,839.001,770.001,797.001,757.72522,800
Aug 20, 20241,765.001,844.001,765.001,844.001,803.691,109,300
Aug 19, 20241,810.001,813.001,754.001,754.001,715.66630,000
Aug 16, 20241,839.001,877.001,795.001,812.001,772.391,179,300
Aug 15, 20241,698.001,831.001,691.001,815.001,775.331,507,600
Aug 14, 20241,740.001,859.001,634.001,714.001,676.542,943,200
Aug 13, 20241,750.001,759.001,697.001,759.001,720.552,158,600
Aug 9, 20241,431.001,465.001,417.001,459.001,427.11966,600
Aug 8, 20241,378.001,436.001,369.001,411.001,380.16912,400
Aug 7, 20241,325.001,432.001,316.001,387.001,356.681,261,200
Aug 6, 20241,270.001,385.001,270.001,339.001,309.731,794,700
Aug 5, 20241,270.001,292.001,120.001,120.001,095.522,815,300
Aug 2, 20241,438.001,468.001,419.001,420.001,388.961,197,300
Aug 1, 20241,558.001,558.001,494.001,508.001,475.04702,300
Jul 31, 20241,545.001,587.001,515.001,586.001,551.33489,800
Jul 30, 20241,553.001,572.001,507.001,544.001,510.25805,400
Jul 29, 20241,556.001,600.001,552.001,575.001,540.57439,500
Jul 26, 20241,565.001,578.001,549.001,553.001,519.05297,200
Jul 25, 20241,541.001,590.001,533.001,557.001,522.97616,100
Jul 24, 20241,621.001,624.001,560.001,568.001,533.731,297,800
Jul 23, 20241,677.001,706.001,615.001,641.001,605.131,215,200
Jul 22, 20241,700.001,733.001,652.001,652.001,615.891,078,300
Jul 19, 20241,706.001,714.001,681.001,683.001,646.21679,300
Jul 18, 20241,710.001,754.001,710.001,719.001,681.43917,000
Jul 17, 20241,696.001,734.001,696.001,729.001,691.21649,600
Jul 16, 20241,710.001,747.001,691.001,691.001,654.04711,400
Jul 12, 20241,706.001,734.001,688.001,715.001,677.51763,000
Jul 11, 20241,708.001,731.001,697.001,729.001,691.21662,300
Jul 10, 20241,687.001,782.001,668.001,717.001,679.471,652,200
Jul 9, 20241,665.001,703.001,659.001,672.001,635.45545,800
Jul 8, 20241,698.001,700.001,653.001,660.001,623.72633,000
Jul 5, 20241,677.001,707.001,656.001,666.001,629.58626,800
Jul 4, 20241,635.001,676.001,626.001,668.001,631.54523,100
Jul 3, 20241,663.001,669.001,626.001,636.001,600.24918,800
Jul 2, 20241,700.001,711.001,626.001,680.001,643.281,427,100
Jul 1, 20241,740.001,752.001,715.001,717.001,679.47571,200
Jun 28, 20241,739.001,740.001,696.001,714.001,676.54809,100
Jun 27, 20241,670.001,747.001,652.001,736.001,698.051,265,200
Jun 26, 20241,630.001,696.001,625.001,689.001,652.08772,700
Jun 25, 20241,644.001,668.001,632.001,641.001,605.13520,900
Jun 24, 20241,650.001,650.001,595.001,618.001,582.63680,500
Jun 21, 20241,592.001,640.001,585.001,636.001,600.24990,500
Jun 20, 20241,598.001,621.001,580.001,617.001,581.66809,600
Jun 19, 20241,650.001,664.001,590.001,601.001,566.011,081,600
Jun 18, 20241,750.001,767.001,634.001,648.001,611.981,205,300
Jun 17, 20241,725.001,731.001,661.001,720.001,682.401,402,100
Jun 14, 20241,672.001,770.001,663.001,765.001,726.421,751,100
Jun 13, 20241,610.001,660.001,602.001,643.001,607.091,346,600
Jun 12, 20241,592.001,598.001,571.001,582.001,547.42337,300
Jun 11, 20241,589.001,630.001,569.001,581.001,546.44792,700
Jun 10, 20241,562.001,591.001,562.001,586.001,551.33418,900
Jun 7, 20241,555.001,582.001,538.001,572.001,537.64533,900
Jun 6, 20241,560.001,580.001,520.001,542.001,508.30718,700
Jun 5, 20241,515.001,554.001,499.001,539.001,505.36672,700
Jun 4, 20241,525.001,533.001,488.001,520.001,486.78751,600
Jun 3, 20241,500.001,540.001,484.001,503.001,470.15715,700
May 31, 20241,477.001,517.001,461.001,490.001,457.43779,200
May 30, 20241,440.001,460.001,426.001,450.001,418.31785,400
May 29, 20241,508.001,518.001,470.001,470.001,437.87571,600
May 28, 20241,519.001,556.001,515.001,523.001,489.71677,700
May 27, 20241,483.001,519.001,469.001,513.001,479.93747,600
May 24, 20241,480.001,520.001,473.001,486.001,453.52953,900
May 23, 20241,568.001,570.001,518.001,520.001,486.78647,700
May 22, 20241,550.001,590.001,535.001,581.001,546.44695,200
May 21, 20241,599.001,605.001,556.001,569.001,534.70964,200
May 20, 20241,605.001,654.001,599.001,608.001,572.851,010,800
May 17, 20241,630.001,632.001,597.001,612.001,576.771,152,300
May 16, 20241,680.001,695.001,582.001,664.001,627.632,183,400
May 15, 20241,842.001,917.001,707.001,707.001,669.693,810,900
May 14, 20241,779.001,832.001,776.001,803.001,763.591,736,700
May 13, 20241,760.001,815.001,756.001,782.001,743.051,139,300
May 10, 20241,762.001,805.001,741.001,772.001,733.27994,300
May 9, 20241,751.001,770.001,729.001,743.001,704.90638,900
May 8, 20241,795.001,795.001,750.001,751.001,712.73547,400
May 7, 20241,762.001,795.001,746.001,769.001,730.33824,700
May 2, 20241,722.001,758.001,719.001,741.001,702.95774,200
Waiting for permission
Allow microphone access to enable voice search

Try again.