Fields Corporation (2767.T) JPX

1,382.00

-1(-0.07%)

Updated at June 02 03:30PM

Currency In JPY

2767.T Historical Return

If you invested ¥1000 in Fields Corporation (2767.T) 10 years ago, it would be worth ¥2,299.19 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥6,559.09, while ¥1000 invested 1 year ago would be worth ¥736.8. This corresponds to total returns of 129.92%, 555.91%, -26.32%, respectively, with annualized returns of 8.68%, 45.64%, -26.32%.

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
June 01, 2026	1,390	1,383	1,383	1,423	1,383	509,200
May 29, 2026	1,378	1,383	1,383	1,406	1,378	559,500
May 28, 2026	1,397	1,358	1,358	1,397	1,355	668,300
May 27, 2026	1,405	1,398	1,398	1,415	1,386	432,700
May 26, 2026	1,405	1,420	1,420	1,433	1,398	431,100
May 25, 2026	1,418	1,398	1,398	1,418	1,388	552,500
May 22, 2026	1,414	1,406	1,406	1,421	1,394	443,300
May 21, 2026	1,411	1,415	1,415	1,449	1,401	474,300
May 20, 2026	1,470	1,433	1,433	1,470	1,425	406,400
May 19, 2026	1,445	1,465	1,465	1,469	1,436	575,100
May 18, 2026	1,470	1,402	1,402	1,470	1,402	660,300
May 15, 2026	1,455	1,463	1,463	1,488	1,455	583,200
May 14, 2026	1,483	1,445	1,445	1,494	1,420	835,600
May 13, 2026	1,452	1,502	1,502	1,517	1,410	1.28M
May 12, 2026	1,443	1,422	1,422	1,443	1,401	528,600
May 11, 2026	1,424	1,440	1,440	1,445	1,421	337,100
May 08, 2026	1,425	1,425	1,425	1,455	1,412	414,000
May 07, 2026	1,394	1,422	1,422	1,432	1,393	435,500
May 01, 2026	1,413	1,389	1,389	1,417	1,388	416,300
April 30, 2026	1,416	1,420	1,420	1,423	1,400	311,000
April 28, 2026	1,421	1,424	1,424	1,428	1,403	274,500
April 27, 2026	1,420	1,413	1,413	1,423	1,403	273,500
April 24, 2026	1,445	1,431	1,431	1,456	1,427	291,600
April 23, 2026	1,465	1,460	1,460	1,474	1,440	460,600
April 22, 2026	1,471	1,472	1,472	1,483	1,460	346,200
April 21, 2026	1,486	1,472	1,472	1,489	1,460	397,900
April 20, 2026	1,495	1,477	1,477	1,503	1,477	340,500
April 17, 2026	1,460	1,480	1,480	1,492	1,459	317,600
April 16, 2026	1,472	1,459	1,459	1,488	1,458	306,300
April 15, 2026	1,471	1,459	1,459	1,478	1,451	250,500
April 14, 2026	1,457	1,461	1,461	1,471	1,449	307,500
April 13, 2026	1,447	1,427	1,427	1,462	1,422	270,500
April 10, 2026	1,468	1,453	1,453	1,475	1,446	338,900
April 09, 2026	1,475	1,460	1,460	1,479	1,454	276,900
April 08, 2026	1,472	1,468	1,468	1,483	1,458	260,600
April 07, 2026	1,469	1,452	1,452	1,485	1,446	211,000
April 06, 2026	1,468	1,465	1,465	1,472	1,454	187,100
April 03, 2026	1,453	1,459	1,459	1,481	1,453	294,400
April 02, 2026	1,448	1,453	1,453	1,484	1,444	401,700
April 01, 2026	1,435	1,455	1,455	1,455	1,431	428,900
March 31, 2026	1,404	1,410	1,410	1,428	1,403	453,400
March 30, 2026	1,400	1,395	1,395	1,405	1,375	633,000
March 27, 2026	1,452	1,468	1,418	1,477	1,452	559,000
March 26, 2026	1,460	1,467	1,417.03	1,469	1,454	323,500
March 25, 2026	1,451	1,470	1,419.93	1,479	1,450	378,500
March 24, 2026	1,450	1,457	1,407.37	1,457	1,437	310,600
March 23, 2026	1,415	1,421	1,372.6	1,434	1,406	562,800
March 19, 2026	1,480	1,453	1,403.51	1,494	1,453	484,400
March 18, 2026	1,475	1,510	1,458.57	1,510	1,468	328,200
March 17, 2026	1,480	1,467	1,417.03	1,486	1,464	280,900
March 16, 2026	1,496	1,478	1,427.66	1,507	1,475	368,600
March 13, 2026	1,450	1,498	1,446.98	1,507	1,443	590,900
March 12, 2026	1,484	1,464	1,414.14	1,484	1,462	426,800
March 11, 2026	1,470	1,488	1,437.32	1,525	1,465	889,000
March 10, 2026	1,465	1,471	1,409.31	1,477	1,457	266,200
March 09, 2026	1,437	1,451	1,401.58	1,456	1,412	938,600
March 06, 2026	1,494	1,507	1,455.67	1,518	1,486	569,600
March 05, 2026	1,483	1,504	1,452.77	1,525	1,480	432,400
March 04, 2026	1,450	1,474	1,412.2	1,480	1,425	465,600
March 03, 2026	1,520	1,465	1,415.1	1,520	1,465	598,900