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 ¥4,943.33 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥10,127.67, while ¥1000 invested 1 year ago would be worth ¥1,204.14. This corresponds to total returns of 394.33%, 912.77%, 20.41%, respectively, with annualized returns of 17.32%, 58.85%, 20.41%.

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
November 09, 2026	2,390	2,425	2,425	2,509	2,346	1.74M
November 06, 2026	2,442	2,440	2,440	2,511	2,421	904,500
November 05, 2026	2,496	2,542	2,542	2,565	2,485	578,900
November 04, 2026	2,438	2,456	2,456	2,477	2,430	427,700
November 02, 2026	2,441	2,415	2,415	2,454	2,415	274,800
October 30, 2026	2,441	2,448	2,448	2,529	2,431	390,900
October 29, 2026	2,408	2,428	2,428	2,435	2,402	378,600
October 28, 2026	2,454	2,424	2,424	2,459	2,420	313,500
October 27, 2026	2,452	2,488	2,488	2,502	2,424	318,700
October 26, 2026	2,472	2,468	2,468	2,480	2,440	249,100
October 23, 2026	2,539	2,470	2,470	2,544	2,454	302,400
October 22, 2026	2,515	2,519	2,519	2,547	2,508	250,100
October 21, 2026	2,525	2,509	2,509	2,531	2,498	230,000
October 20, 2026	2,515	2,525	2,525	2,534	2,508	201,000
October 19, 2026	2,519	2,535	2,535	2,554	2,501	263,800
October 16, 2026	2,463	2,522	2,522	2,537	2,455	362,600
October 15, 2026	2,465	2,448	2,448	2,498	2,429	525,500
October 14, 2026	2,478	2,459	2,459	2,495	2,453	249,800
October 13, 2026	2,443	2,503	2,503	2,506	2,441	325,000
October 09, 2026	2,432	2,437	2,437	2,477	2,410	356,500
October 08, 2026	2,419	2,393	2,393	2,420	2,376	344,800
October 07, 2026	2,453	2,418	2,418	2,502	2,417	347,000
October 06, 2026	2,421	2,421	2,421	2,452	2,398	434,300
October 05, 2026	2,518	2,425	2,425	2,519	2,425	408,600
October 02, 2026	2,530	2,515	2,515	2,555	2,500	260,200
October 01, 2026	2,506	2,532	2,532	2,547	2,480	312,100
September 30, 2026	2,488	2,530	2,530	2,541	2,469	394,300
September 29, 2026	2,460	2,469	2,469	2,503	2,451	414,600
September 28, 2026	2,612	2,555	2,555	2,623	2,541	683,700
September 25, 2026	2,595	2,615	2,615	2,624	2,574	374,200
September 24, 2026	2,647	2,599	2,599	2,665	2,589	574,400
September 18, 2026	2,670	2,647	2,647	2,670	2,615	410,400
September 17, 2026	2,610	2,666	2,666	2,677	2,604	504,600
September 16, 2026	2,599	2,602	2,602	2,633	2,576	438,900
September 15, 2026	2,631	2,607	2,607	2,666	2,601	429,600
September 11, 2026	2,437	2,505	2,505	2,513	2,402	439,300
September 10, 2026	2,460	2,478	2,478	2,488	2,449	309,300
September 09, 2026	2,470	2,473	2,473	2,518	2,446	424,800
September 08, 2026	2,460	2,480	2,480	2,494	2,426	441,200
September 07, 2026	2,480	2,450	2,450	2,482	2,442	397,400
September 04, 2026	2,529	2,495	2,495	2,534	2,491	373,900
September 03, 2026	2,510	2,529	2,529	2,552	2,503	379,500
September 02, 2026	2,550	2,506	2,506	2,553	2,503	399,100
September 01, 2026	2,614	2,562	2,562	2,625	2,561	483,000
August 31, 2026	2,620	2,612	2,612	2,629	2,583	535,900
August 28, 2026	2,513	2,605	2,605	2,606	2,509	573,900
August 27, 2026	2,499	2,510	2,510	2,560	2,485	351,300
August 26, 2026	2,539	2,517	2,517	2,566	2,509	424,000
August 25, 2026	2,496	2,524	2,524	2,593	2,488	747,400
August 24, 2026	2,540	2,478	2,478	2,549	2,476	536,400
August 21, 2026	2,498	2,540	2,540	2,590	2,486	1.23M
August 20, 2026	2,441	2,466	2,466	2,488	2,420	850,300
August 19, 2026	2,397	2,401	2,401	2,435	2,381	724,900
August 18, 2026	2,380	2,391	2,391	2,412	2,359	811,000
August 17, 2026	2,430	2,403	2,403	2,459	2,388	850,600
August 14, 2026	2,424	2,473	2,473	2,482	2,371	919,900
August 13, 2026	2,426	2,401	2,401	2,434	2,368	856,500
August 12, 2026	2,488	2,453	2,453	2,538	2,440	754,800
August 10, 2026	2,510	2,478	2,478	2,516	2,442	790,800
August 07, 2026	2,476	2,508	2,508	2,514	2,456	865,100