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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,099	2,079	2,079	2,115	2,076	528,600
June 27, 2025	2,086	2,069	2,069	2,102	2,044	800,900
June 26, 2025	2,153	2,110	2,110	2,155	2,083	686,600
June 25, 2025	2,162	2,133	2,133	2,165	2,105	466,100
June 24, 2025	2,169	2,133	2,133	2,190	2,101	949,500
June 23, 2025	2,264	2,146	2,146	2,264	2,093	1.89M
June 20, 2025	2,320	2,300	2,300	2,325	2,287	718,500
June 19, 2025	2,290	2,300	2,300	2,307	2,262	377,900
June 18, 2025	2,285	2,291	2,291	2,321	2,267	519,100
June 17, 2025	2,172	2,272	2,272	2,277	2,169	636,400
June 16, 2025	2,160	2,198	2,198	2,212	2,158	387,000
June 13, 2025	2,161	2,158	2,158	2,162	2,137	311,500
June 12, 2025	2,148	2,154	2,154	2,162	2,126	364,100
June 11, 2025	2,132	2,139	2,139	2,147	2,081	429,100
June 10, 2025	2,081	2,139	2,139	2,187	2,066	999,600
June 09, 2025	2,014	2,034	2,034	2,061	2,011	407,600
June 06, 2025	2,048	2,000	2,000	2,058	1,985	379,300
June 05, 2025	2,084	2,050	2,050	2,156	2,040	841,900
June 04, 2025	2,024	2,074	2,074	2,076	2,008	917,100
June 03, 2025	1,916	1,984	1,984	2,020	1,898	1.09M
June 02, 2025	1,934	1,928	1,928	1,943	1,871	525,200
May 30, 2025	1,803	1,924	1,924	1,945	1,781	1.32M
May 29, 2025	1,810	1,801	1,801	1,822	1,772	681,700
May 28, 2025	1,856	1,818	1,818	1,860	1,809	502,100
May 27, 2025	1,806	1,840	1,840	1,840	1,791	461,400
May 26, 2025	1,772	1,823	1,823	1,826	1,761	570,300
May 23, 2025	1,754	1,787	1,787	1,787	1,752	307,600

Fields Corporation (2767.T) JPX