kabutan

TSUBURAYA FIELDS HOLDINGS INC.(2767) Historical

2767
TSE Prime
TSUBURAYA FIELDS HOLDINGS INC.
1,869
JPY
-17
(-0.90%)
Dec 5, 2:25 pm JST
12.07
USD
Dec 5, 12:25 am EST
Result
PTS
outside of trading hours
1,868.2
Dec 5, 2:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 6, 2025
2,498 JPY
52 Week Low Apr 7, 2025
1,460 JPY
Yearly High Aug 6, 2025
2,498 JPY
Yearly Low Apr 7, 2025
1,460 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,870 1,880 1,848 1,869 -17 -0.90% 384,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,870 1,889 1,850 1,886 +11 +0.59% 290,700
Dec 3, 2025 1,892 1,904 1,845 1,875 -29 -1.52% 570,900
Dec 2, 2025 1,990 1,993 1,894 1,904 -86 -4.32% 471,900
Dec 1, 2025 2,023 2,064 1,988 1,990 -6 -0.30% 367,600
Nov 28, 2025 1,990 2,030 1,965 1,996 +4 +0.20% 309,300
Nov 27, 2025 1,952 2,004 1,942 1,992 +26 +1.32% 375,200
Nov 26, 2025 1,899 1,990 1,869 1,966 +105 +5.64% 753,000
Nov 25, 2025 1,913 1,913 1,830 1,861 -49 -2.57% 480,000
Nov 21, 2025 1,849 1,928 1,849 1,910 +37 +1.98% 382,100
Nov 20, 2025 1,850 1,887 1,841 1,873 +23 +1.24% 381,300
Nov 19, 2025 1,893 1,895 1,841 1,850 -45 -2.37% 462,600
Nov 18, 2025 1,888 1,926 1,885 1,895 +6 +0.32% 532,600
Nov 17, 2025 1,992 2,000 1,875 1,889 -118 -5.88% 697,000
Nov 14, 2025 2,021 2,035 2,000 2,007 -28 -1.38% 248,800
Nov 13, 2025 2,080 2,086 2,034 2,035 -33 -1.60% 245,500
Nov 12, 2025 2,030 2,068 2,025 2,068 +47 +2.33% 224,400
Nov 11, 2025 2,033 2,034 2,002 2,021 +3 +0.15% 293,300
Nov 10, 2025 1,990 2,028 1,981 2,018 +33 +1.66% 288,400
Nov 7, 2025 2,010 2,022 1,962 1,985 -33 -1.64% 505,300
Nov 6, 2025 2,024 2,045 1,998 2,018 -6 -0.30% 502,900