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 ¥5,106.58 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥10,304.87, while ¥1000 invested 1 year ago would be worth ¥1,024.49. This corresponds to total returns of 410.66%, 930.49%, 2.45%, respectively, with annualized returns of 17.7%, 59.44%, 2.45%.

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
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
June 16, 2026	1,364	1,359	1,359	1,366	1,347	435,000
June 15, 2026	1,374	1,378	1,378	1,389	1,369	281,700
June 12, 2026	1,360	1,364	1,364	1,366	1,344	429,800
June 11, 2026	1,367	1,361	1,361	1,369	1,348	407,000
June 10, 2026	1,369	1,379	1,379	1,390	1,360	361,200
June 09, 2026	1,389	1,371	1,371	1,395	1,367	360,900
June 08, 2026	1,375	1,379	1,379	1,417	1,364	527,200
June 05, 2026	1,375	1,378	1,378	1,394	1,375	370,400
June 04, 2026	1,367	1,355	1,355	1,386	1,355	368,000
June 03, 2026	1,366	1,379	1,379	1,388	1,341	425,300
June 02, 2026	1,383	1,382	1,382	1,391	1,356	345,400
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