Sportsfield Co., Ltd. (TYO:7080)
Japan · Delayed Price · Currency is JPY 823.00
+6.00 (0.73%)
Jan 23, 2026, 3:30 PM JST
Sportsfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 821.00 | 822.00 | 820.00 | 820.00 | - | 0.37% | 2,400 |
| Jan 22, 2026 | 819.00 | 823.00 | 815.00 | 817.00 | 817.00 | 0.37% | 2,400 |
| Jan 21, 2026 | 825.00 | 825.00 | 807.00 | 814.00 | 814.00 | -1.93% | 9,300 |
| Jan 20, 2026 | 843.00 | 843.00 | 827.00 | 830.00 | 830.00 | 0.24% | 5,600 |
| Jan 19, 2026 | 820.00 | 828.00 | 817.00 | 828.00 | 828.00 | 1.22% | 4,000 |
| Jan 16, 2026 | 829.00 | 829.00 | 817.00 | 818.00 | 818.00 | -0.61% | 3,000 |
| Jan 15, 2026 | 808.00 | 827.00 | 807.00 | 823.00 | 823.00 | 0.73% | 8,000 |
| Jan 14, 2026 | 821.00 | 823.00 | 799.00 | 817.00 | 817.00 | -1.21% | 8,000 |
| Jan 13, 2026 | 828.00 | 828.00 | 816.00 | 827.00 | 827.00 | 0.73% | 5,500 |
| Jan 9, 2026 | 825.00 | 825.00 | 820.00 | 821.00 | 821.00 | -1.20% | 1,900 |
| Jan 8, 2026 | 830.00 | 831.00 | 816.00 | 831.00 | 831.00 | - | 6,600 |
| Jan 7, 2026 | 829.00 | 834.00 | 826.00 | 831.00 | 831.00 | 0.73% | 5,600 |
| Jan 6, 2026 | 825.00 | 832.00 | 823.00 | 825.00 | 825.00 | 0.49% | 5,800 |
| Jan 5, 2026 | 837.00 | 837.00 | 816.00 | 821.00 | 821.00 | -0.24% | 9,700 |
| Dec 30, 2025 | 853.00 | 853.00 | 806.00 | 823.00 | 823.00 | -3.86% | 6,100 |
| Dec 29, 2025 | 836.00 | 858.00 | 817.00 | 856.00 | 856.00 | 5.42% | 26,600 |
| Dec 26, 2025 | 839.00 | 839.00 | 810.00 | 812.00 | 791.00 | 0.37% | 22,300 |
| Dec 25, 2025 | 801.00 | 819.00 | 790.00 | 809.00 | 788.08 | 1.38% | 12,800 |
| Dec 24, 2025 | 807.00 | 807.00 | 798.00 | 798.00 | 777.36 | -0.50% | 2,900 |
| Dec 23, 2025 | 802.00 | 803.00 | 799.00 | 802.00 | 781.26 | 0.25% | 18,700 |
| Dec 22, 2025 | 809.00 | 809.00 | 800.00 | 800.00 | 779.31 | -1.11% | 9,200 |
| Dec 19, 2025 | 809.00 | 819.00 | 801.00 | 809.00 | 788.08 | 0.25% | 3,900 |
| Dec 18, 2025 | 811.00 | 811.00 | 799.00 | 807.00 | 786.13 | -0.98% | 5,300 |
| Dec 17, 2025 | 803.00 | 815.00 | 800.00 | 815.00 | 793.92 | 1.49% | 5,900 |
| Dec 16, 2025 | 809.00 | 811.00 | 800.00 | 803.00 | 782.23 | -0.74% | 2,900 |
| Dec 15, 2025 | 800.00 | 809.00 | 799.00 | 809.00 | 788.08 | 1.13% | 9,900 |
| Dec 12, 2025 | 794.00 | 803.00 | 794.00 | 800.00 | 779.31 | 0.76% | 9,000 |
| Dec 11, 2025 | 800.00 | 803.00 | 787.00 | 794.00 | 773.47 | -1.49% | 12,100 |
| Dec 10, 2025 | 801.00 | 806.00 | 800.00 | 806.00 | 785.16 | 0.37% | 3,000 |
| Dec 9, 2025 | 803.00 | 811.00 | 803.00 | 803.00 | 782.23 | -0.12% | 2,800 |
| Dec 8, 2025 | 808.00 | 821.00 | 804.00 | 804.00 | 783.21 | -0.62% | 6,000 |
| Dec 5, 2025 | 802.00 | 817.00 | 802.00 | 809.00 | 788.08 | 1.00% | 4,800 |
| Dec 4, 2025 | 814.00 | 814.00 | 801.00 | 801.00 | 780.28 | -0.99% | 6,500 |
| Dec 3, 2025 | 801.00 | 809.00 | 792.00 | 809.00 | 788.08 | 1.13% | 9,400 |
| Dec 2, 2025 | 820.00 | 820.00 | 800.00 | 800.00 | 779.31 | -1.60% | 9,600 |
| Dec 1, 2025 | 842.00 | 842.00 | 811.00 | 813.00 | 791.97 | -2.87% | 8,200 |
| Nov 28, 2025 | 824.00 | 840.00 | 824.00 | 837.00 | 815.35 | 1.82% | 11,200 |
| Nov 27, 2025 | 826.00 | 832.00 | 822.00 | 822.00 | 800.74 | -0.36% | 4,500 |
| Nov 26, 2025 | 835.00 | 835.00 | 811.00 | 825.00 | 803.66 | 0.61% | 16,200 |
| Nov 25, 2025 | 810.00 | 822.00 | 803.00 | 820.00 | 798.79 | 1.99% | 19,500 |
| Nov 21, 2025 | 795.00 | 808.00 | 792.00 | 804.00 | 783.21 | 0.75% | 8,500 |
| Nov 20, 2025 | 796.00 | 807.00 | 796.00 | 798.00 | 777.36 | 1.27% | 13,500 |
| Nov 19, 2025 | 800.00 | 801.00 | 751.00 | 788.00 | 767.62 | -1.75% | 45,300 |
| Nov 18, 2025 | 811.00 | 815.00 | 802.00 | 802.00 | 781.26 | -2.20% | 21,400 |
| Nov 17, 2025 | 820.00 | 828.00 | 807.00 | 820.00 | 798.79 | -0.85% | 33,900 |
| Nov 14, 2025 | 819.00 | 840.00 | 819.00 | 827.00 | 805.61 | -0.84% | 22,300 |
| Nov 13, 2025 | 849.00 | 850.00 | 816.00 | 834.00 | 812.43 | -1.77% | 50,500 |
| Nov 12, 2025 | 843.00 | 868.00 | 837.00 | 849.00 | 827.04 | -7.52% | 97,900 |
| Nov 11, 2025 | 903.00 | 923.00 | 895.00 | 918.00 | 894.26 | 1.55% | 26,000 |
| Nov 10, 2025 | 892.00 | 904.00 | 892.00 | 904.00 | 880.62 | 1.35% | 6,200 |