Fields Corporation - 2767.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1,870	1,869	1,869	1,880	1,848	473,000
December 04, 2025	1,870	1,886	1,886	1,889	1,850	290,700
December 03, 2025	1,892	1,875	1,875	1,904	1,845	570,900
December 02, 2025	1,990	1,904	1,904	1,993	1,894	471,900
December 01, 2025	2,023	1,990	1,990	2,064	1,988	367,600
November 28, 2025	1,990	1,996	1,996	2,030	1,965	309,300
November 27, 2025	1,952	1,992	1,992	2,004	1,942	375,200
November 26, 2025	1,899	1,966	1,966	1,990	1,869	753,000
November 25, 2025	1,913	1,861	1,861	1,913	1,830	480,000
November 21, 2025	1,849	1,910	1,910	1,928	1,849	382,100
November 20, 2025	1,850	1,873	1,873	1,887	1,841	381,300
November 19, 2025	1,893	1,850	1,850	1,895	1,841	462,600
November 18, 2025	1,888	1,895	1,895	1,926	1,885	532,600
November 17, 2025	1,992	1,889	1,889	2,000	1,875	697,000
November 14, 2025	2,021	2,007	2,007	2,035	2,000	248,800
November 13, 2025	2,080	2,035	2,035	2,086	2,034	245,500
November 12, 2025	2,030	2,068	2,068	2,068	2,025	224,400
November 11, 2025	2,033	2,021	2,021	2,034	2,002	293,300
November 10, 2025	1,990	2,018	2,018	2,028	1,981	288,400
November 07, 2025	2,010	1,985	1,985	2,022	1,962	505,300
November 06, 2025	2,024	2,018	2,018	2,045	1,998	502,900
November 05, 2025	2,070	2,024	2,024	2,075	1,977	836,300
November 04, 2025	2,122	2,075	2,075	2,138	2,015	1.38M
October 31, 2025	2,152	2,172	2,172	2,229	2,146	690,000
October 30, 2025	2,106	2,136	2,136	2,144	2,095	776,000
October 29, 2025	2,150	2,103	2,103	2,163	2,103	341,600
October 28, 2025	2,200	2,168	2,168	2,200	2,162	309,800
October 27, 2025	2,236	2,200	2,200	2,248	2,196	331,500
October 24, 2025	2,243	2,227	2,227	2,256	2,221	234,600
October 23, 2025	2,232	2,241	2,241	2,271	2,228	246,500
October 22, 2025	2,263	2,252	2,252	2,284	2,249	231,500
October 21, 2025	2,278	2,262	2,262	2,313	2,257	225,200
October 20, 2025	2,267	2,277	2,277	2,280	2,252	165,900
October 17, 2025	2,240	2,239	2,239	2,259	2,229	180,700
October 16, 2025	2,287	2,268	2,268	2,309	2,257	197,800
October 15, 2025	2,251	2,264	2,264	2,277	2,235	176,800
October 14, 2025	2,301	2,238	2,238	2,319	2,229	439,000
October 10, 2025	2,400	2,348	2,348	2,410	2,348	287,100
October 09, 2025	2,375	2,407	2,407	2,412	2,323	292,800
October 08, 2025	2,391	2,381	2,381	2,424	2,378	236,400
October 07, 2025	2,390	2,382	2,382	2,419	2,362	401,600
October 06, 2025	2,358	2,358	2,358	2,364	2,306	386,800
October 03, 2025	2,254	2,327	2,327	2,368	2,253	819,600
October 02, 2025	2,224	2,244	2,244	2,251	2,205	265,800
October 01, 2025	2,243	2,216	2,216	2,253	2,198	364,900
September 30, 2025	2,259	2,264	2,264	2,312	2,240	461,700
September 29, 2025	2,269	2,247	2,247	2,277	2,239	245,600
September 26, 2025	2,233	2,273	2,273	2,288	2,225	465,100
September 25, 2025	2,193	2,226	2,226	2,227	2,165	345,700
September 24, 2025	2,184	2,173	2,173	2,208	2,158	300,300
September 22, 2025	2,222	2,193	2,193	2,232	2,193	459,800
September 19, 2025	2,335	2,211	2,211	2,342	2,194	996,800
September 18, 2025	2,338	2,347	2,347	2,382	2,323	661,300
September 17, 2025	2,289	2,288	2,288	2,304	2,263	286,800
September 16, 2025	2,239	2,281	2,281	2,281	2,219	339,400
September 12, 2025	2,256	2,240	2,240	2,260	2,225	325,300
September 11, 2025	2,340	2,246	2,246	2,340	2,236	702,800
September 10, 2025	2,300	2,341	2,341	2,364	2,277	523,200
September 09, 2025	2,298	2,311	2,311	2,319	2,270	363,400
September 08, 2025	2,281	2,288	2,288	2,309	2,254	514,400

Fields Corporation (2767.T) JPX