Fields Corporation (2767.T) JPX

Currency In JPY

2767.T Historical Return

If you invested ¥1000 in Fields Corporation (2767.T) 10 years ago, it would be worth ¥5,030.46 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥10,401.16, while ¥1000 invested 1 year ago would be worth ¥1,145.06. This corresponds to total returns of 403.05%, 940.12%, 14.51%, respectively, with annualized returns of 17.53%, 59.78%, 14.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2767.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	2,460	2,478	2,478	2,488	2,449	309,300
September 09, 2026	2,470	2,473	2,473	2,518	2,446	424,800
September 08, 2026	2,460	2,480	2,480	2,494	2,426	441,200
September 07, 2026	2,480	2,450	2,450	2,482	2,442	397,400
September 04, 2026	2,529	2,495	2,495	2,534	2,491	373,900
September 03, 2026	2,510	2,529	2,529	2,552	2,503	379,500
September 02, 2026	2,550	2,506	2,506	2,553	2,503	399,100
September 01, 2026	2,614	2,562	2,562	2,625	2,561	483,000
August 31, 2026	2,620	2,612	2,612	2,629	2,583	535,900
August 28, 2026	2,513	2,605	2,605	2,606	2,509	573,900
August 27, 2026	2,499	2,510	2,510	2,560	2,485	351,300
August 26, 2026	2,539	2,517	2,517	2,566	2,509	424,000
August 25, 2026	2,496	2,524	2,524	2,593	2,488	747,400
August 24, 2026	2,540	2,478	2,478	2,549	2,476	536,400
August 21, 2026	2,498	2,540	2,540	2,590	2,486	1.23M
August 20, 2026	2,441	2,466	2,466	2,488	2,420	850,300
August 19, 2026	2,397	2,401	2,401	2,435	2,381	724,900
August 18, 2026	2,380	2,391	2,391	2,412	2,359	811,000
August 17, 2026	2,430	2,403	2,403	2,459	2,388	850,600
August 14, 2026	2,424	2,473	2,473	2,482	2,371	919,900
August 13, 2026	2,426	2,401	2,401	2,434	2,368	856,500
August 12, 2026	2,488	2,453	2,453	2,538	2,440	754,800
August 10, 2026	2,510	2,478	2,478	2,516	2,442	790,800
August 07, 2026	2,476	2,508	2,508	2,514	2,456	865,100
August 06, 2026	2,485	2,499	2,499	2,523	2,432	1.1M
August 05, 2026	2,428	2,435	2,435	2,477	2,379	1.24M
August 04, 2026	2,529	2,403	2,403	2,545	2,403	1.5M
August 03, 2026	2,457	2,479	2,479	2,501	2,348	2.11M
July 31, 2026	2,264	2,410	2,410	2,481	2,234	3.84M
July 30, 2026	2,329	2,414	2,414	2,499	2,321	5.19M
July 29, 2026	2,190	2,330	2,330	2,330	2,190	3.63M
July 28, 2026	1,930	1,930	1,930	1,930	1,930	318,900
July 27, 2026	1,494	1,530	1,530	1,530	1,490	780,300
July 24, 2026	1,460	1,475	1,475	1,475	1,451	495,400
July 23, 2026	1,447	1,466	1,466	1,480	1,440	352,300
July 22, 2026	1,480	1,455	1,455	1,488	1,444	469,100
July 21, 2026	1,473	1,488	1,488	1,530	1,467	496,700
July 17, 2026	1,480	1,467	1,467	1,501	1,455	571,300
July 16, 2026	1,444	1,478	1,478	1,479	1,441	384,700
July 15, 2026	1,457	1,437	1,437	1,469	1,434	254,700
July 14, 2026	1,451	1,467	1,467	1,469	1,450	323,900
July 13, 2026	1,442	1,446	1,446	1,459	1,435	252,100
July 10, 2026	1,429	1,435	1,435	1,457	1,421	250,000
July 09, 2026	1,417	1,429	1,429	1,436	1,401	340,000
July 08, 2026	1,450	1,425	1,425	1,453	1,424	252,400
July 07, 2026	1,445	1,442	1,442	1,459	1,436	408,800
July 06, 2026	1,393	1,445	1,445	1,445	1,383	627,000
July 03, 2026	1,410	1,378	1,378	1,411	1,378	292,700
July 02, 2026	1,388	1,391	1,391	1,410	1,378	393,700
July 01, 2026	1,386	1,369	1,369	1,396	1,363	251,100
June 30, 2026	1,415	1,388	1,388	1,415	1,386	339,300
June 29, 2026	1,390	1,425	1,425	1,425	1,378	541,800
June 26, 2026	1,343	1,380	1,380	1,390	1,341	420,000
June 25, 2026	1,352	1,358	1,358	1,361	1,328	412,900
June 24, 2026	1,370	1,334	1,334	1,385	1,334	474,700
June 23, 2026	1,340	1,351	1,351	1,363	1,321	507,900
June 22, 2026	1,338	1,346	1,346	1,365	1,331	401,500
June 19, 2026	1,367	1,338	1,338	1,369	1,330	460,000
June 18, 2026	1,347	1,352	1,352	1,377	1,345	499,100
June 17, 2026	1,366	1,335	1,335	1,374	1,335	503,100