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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	1,784	1,820	1,820	1,820	1,775	437,800
January 14, 2026	1,801	1,786	1,786	1,806	1,781	437,000
January 13, 2026	1,817	1,789	1,789	1,817	1,773	529,000
January 09, 2026	1,811	1,800	1,800	1,823	1,794	310,200
January 08, 2026	1,796	1,803	1,803	1,813	1,790	337,100
January 07, 2026	1,819	1,787	1,787	1,819	1,782	490,400
January 06, 2026	1,829	1,833	1,833	1,842	1,814	376,600
January 05, 2026	1,845	1,815	1,815	1,859	1,808	490,700
December 30, 2025	1,880	1,855	1,855	1,881	1,855	219,800
December 29, 2025	1,869	1,873	1,873	1,888	1,858	236,000
December 26, 2025	1,886	1,856	1,856	1,891	1,853	285,100
December 25, 2025	1,850	1,890	1,890	1,891	1,840	355,000
December 24, 2025	1,862	1,840	1,840	1,868	1,825	341,000
December 23, 2025	1,832	1,857	1,857	1,869	1,830	173,700
December 22, 2025	1,863	1,838	1,838	1,864	1,833	262,600
December 19, 2025	1,837	1,849	1,849	1,858	1,830	323,900
December 18, 2025	1,849	1,839	1,839	1,855	1,833	165,400
December 17, 2025	1,832	1,848	1,848	1,855	1,830	159,900
December 16, 2025	1,875	1,840	1,840	1,875	1,833	217,500
December 15, 2025	1,855	1,875	1,875	1,884	1,842	260,200
December 12, 2025	1,855	1,850	1,850	1,865	1,833	379,600
December 11, 2025	1,906	1,852	1,852	1,925	1,852	222,100
December 10, 2025	1,898	1,893	1,893	1,907	1,888	151,600
December 09, 2025	1,912	1,887	1,887	1,920	1,887	220,100
December 08, 2025	1,887	1,917	1,917	1,935	1,875	247,500
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

Fields Corporation (2767.T) JPX