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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	2,243	2,286	2,286	2,291	2,227	584,300
September 04, 2025	2,184	2,216	2,216	2,216	2,128	441,100
September 03, 2025	2,220	2,184	2,184	2,227	2,163	624,000
September 02, 2025	2,181	2,205	2,205	2,273	2,176	976,000
September 01, 2025	2,115	2,169	2,169	2,182	2,096	551,900
August 29, 2025	2,124	2,116	2,116	2,130	2,099	338,800
August 28, 2025	2,107	2,128	2,128	2,131	2,095	639,800
August 27, 2025	2,143	2,109	2,109	2,159	2,092	615,800
August 26, 2025	2,229	2,147	2,147	2,234	2,145	644,500
August 25, 2025	2,148	2,213	2,213	2,233	2,130	874,000
August 22, 2025	2,150	2,120	2,120	2,152	2,116	541,000
August 21, 2025	2,194	2,150	2,150	2,198	2,143	522,600
August 20, 2025	2,272	2,201	2,201	2,281	2,190	654,800
August 19, 2025	2,277	2,277	2,277	2,334	2,271	646,200
August 18, 2025	2,333	2,276	2,276	2,333	2,276	549,000
August 15, 2025	2,352	2,334	2,334	2,374	2,318	474,900
August 14, 2025	2,325	2,347	2,347	2,396	2,314	566,500
August 13, 2025	2,376	2,349	2,349	2,391	2,333	614,300
August 12, 2025	2,469	2,365	2,365	2,471	2,357	897,000
August 08, 2025	2,465	2,447	2,447	2,487	2,433	557,300
August 07, 2025	2,436	2,455	2,455	2,495	2,428	708,400
August 06, 2025	2,370	2,427	2,427	2,498	2,361	1.2M
August 05, 2025	2,410	2,377	2,377	2,440	2,350	924,400
August 04, 2025	2,369	2,383	2,383	2,426	2,349	1M
August 01, 2025	2,305	2,418	2,418	2,418	2,298	1.36M
July 31, 2025	2,212	2,329	2,329	2,387	2,130	4.38M
July 30, 2025	2,263	2,312	2,312	2,316	2,257	606,900
July 29, 2025	2,230	2,263	2,263	2,281	2,228	780,000
July 28, 2025	2,252	2,228	2,228	2,257	2,205	671,000
July 25, 2025	2,202	2,232	2,232	2,254	2,200	591,800
July 24, 2025	2,222	2,206	2,206	2,245	2,197	429,400
July 23, 2025	2,190	2,178	2,178	2,201	2,135	543,100
July 22, 2025	2,160	2,170	2,170	2,201	2,131	440,500
July 18, 2025	2,130	2,143	2,143	2,217	2,123	727,900
July 17, 2025	2,023	2,111	2,111	2,131	2,023	960,500
July 16, 2025	2,006	2,017	2,017	2,038	2,005	395,100
July 15, 2025	2,050	2,019	2,019	2,077	2,010	374,900
July 14, 2025	2,057	2,025	2,025	2,075	2,018	349,700
July 11, 2025	2,158	2,054	2,054	2,161	2,054	560,600
July 10, 2025	2,160	2,127	2,127	2,175	2,107	459,900
July 09, 2025	2,197	2,169	2,169	2,222	2,165	656,000
July 08, 2025	2,132	2,185	2,185	2,239	2,121	1.13M
July 07, 2025	2,013	2,232	2,232	2,242	2,006	1.89M
July 04, 2025	2,015	2,003	2,003	2,025	1,980	374,600
July 03, 2025	2,024	2,021	2,021	2,065	2,018	416,200
July 02, 2025	2,031	2,042	2,042	2,139	2,031	762,500
July 01, 2025	2,059	2,025	2,025	2,104	2,023	500,200

Fields Corporation (2767.T) JPX