FLASH SPRING SALE: 50% Off Premium Subscription >> FLASH SPRING SALE: 50% Off Premium >>
JP¥1,750.00
-60.00 (-3.31%)
At Close: May 01, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥1,556.00 JP¥1,818.00 Wednesday, 1st May 2024 2767.T stock ended at JP¥1,750.00. This is 3.31% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.84% from a day low at JP¥1,734.00 to a day high of JP¥1,818.00.
90 days JP¥1,462.00 JP¥1,994.00
52 weeks JP¥1,070.00 JP¥3,380.00

Historical FIELDS CORPORATION prices

Date Open High Low Close Volume
May 01, 2024 JP¥1,795.00 JP¥1,818.00 JP¥1,734.00 JP¥1,750.00 1 366 800
Apr 30, 2024 JP¥1,753.00 JP¥1,810.00 JP¥1,745.00 JP¥1,810.00 1 160 100
Apr 26, 2024 JP¥1,720.00 JP¥1,780.00 JP¥1,702.00 JP¥1,766.00 1 011 800
Apr 25, 2024 JP¥1,773.00 JP¥1,793.00 JP¥1,745.00 JP¥1,760.00 914 000
Apr 24, 2024 JP¥1,769.00 JP¥1,800.00 JP¥1,758.00 JP¥1,760.00 1 182 700
Apr 23, 2024 JP¥1,690.00 JP¥1,775.00 JP¥1,687.00 JP¥1,754.00 1 887 100
Apr 22, 2024 JP¥1,651.00 JP¥1,678.00 JP¥1,635.00 JP¥1,675.00 1 082 600
Apr 19, 2024 JP¥1,689.00 JP¥1,694.00 JP¥1,592.00 JP¥1,611.00 1 631 100
Apr 18, 2024 JP¥1,616.00 JP¥1,679.00 JP¥1,558.00 JP¥1,667.00 1 766 500
Apr 17, 2024 JP¥1,660.00 JP¥1,688.00 JP¥1,590.00 JP¥1,618.00 1 718 000
Apr 16, 2024 JP¥1,633.00 JP¥1,673.00 JP¥1,615.00 JP¥1,656.00 1 201 500
Apr 15, 2024 JP¥1,618.00 JP¥1,667.00 JP¥1,616.00 JP¥1,641.00 914 500
Apr 12, 2024 JP¥1,660.00 JP¥1,660.00 JP¥1,596.00 JP¥1,625.00 711 500
Apr 11, 2024 JP¥1,626.00 JP¥1,655.00 JP¥1,603.00 JP¥1,632.00 842 300
Apr 10, 2024 JP¥1,636.00 JP¥1,684.00 JP¥1,631.00 JP¥1,658.00 972 800
Apr 09, 2024 JP¥1,598.00 JP¥1,650.00 JP¥1,598.00 JP¥1,647.00 781 100
Apr 08, 2024 JP¥1,598.00 JP¥1,623.00 JP¥1,582.00 JP¥1,599.00 780 700
Apr 05, 2024 JP¥1,562.00 JP¥1,611.00 JP¥1,556.00 JP¥1,597.00 971 600
Apr 04, 2024 JP¥1,700.00 JP¥1,702.00 JP¥1,594.00 JP¥1,602.00 1 785 600
Apr 03, 2024 JP¥1,665.00 JP¥1,697.00 JP¥1,635.00 JP¥1,688.00 1 070 700
Apr 02, 2024 JP¥1,729.00 JP¥1,732.00 JP¥1,668.00 JP¥1,693.00 815 700
Apr 01, 2024 JP¥1,708.00 JP¥1,732.00 JP¥1,667.00 JP¥1,700.00 1 167 200
Mar 29, 2024 JP¥1,750.00 JP¥1,770.00 JP¥1,683.00 JP¥1,705.00 1 507 000
Mar 28, 2024 JP¥1,742.00 JP¥1,809.00 JP¥1,737.00 JP¥1,746.00 1 391 200
Mar 27, 2024 JP¥1,793.00 JP¥1,814.00 JP¥1,744.00 JP¥1,744.00 1 389 000
Click to get the best stock tips daily for free!

About FIELDS CORPORATION

FIELDS CORPORATION Fields Corporation engages in the content-related businesses in Japan. The company plans, develops, manufactures, sells, and maintains pachinko/pachislot (PS) machines. It is also involved in the planning and development of software for PS machines; management and operation of a fitness gyms; provision of information services through the Internet; and planning and production of CG, etc. In addition, the company engages in the planning and product... 2767.T Profile

Golden Star

Ticker Date Change Price
ETSY Apr 26 1.84% $67.43
DHT Apr 24 1.24% $11.28
LPLA Apr 19 2.49% $262.59
MLI Apr 19 6.77% $52.28
PFLT Apr 18 1.07% $11.25
DOOR Apr 18 0.88% $131.39
LNG Apr 17 0.644% $156.81
FCN Apr 16 2.99% $207.62
ELV Apr 16 4.26% $506.97
ITCI Apr 05 4.92% $68.44
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT