Sportsfield Co., Ltd. (TYO:7080)
Japan · Delayed Price · Currency is JPY 806.00
+5.00 (0.62%)
Feb 13, 2026, 1:39 PM JST
Sportsfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 807.00 | 809.00 | 786.00 | 805.00 | - | 0.50% | 5,000 |
| Feb 12, 2026 | 809.00 | 809.00 | 791.00 | 801.00 | 801.00 | -0.12% | 14,800 |
| Feb 10, 2026 | 806.00 | 808.00 | 802.00 | 802.00 | 802.00 | -0.62% | 5,100 |
| Feb 9, 2026 | 818.00 | 818.00 | 801.00 | 807.00 | 807.00 | 0.12% | 2,800 |
| Feb 6, 2026 | 815.00 | 815.00 | 804.00 | 806.00 | 806.00 | 0.12% | 4,700 |
| Feb 5, 2026 | 812.00 | 813.00 | 800.00 | 805.00 | 805.00 | -1.35% | 7,200 |
| Feb 4, 2026 | 817.00 | 817.00 | 800.00 | 816.00 | 816.00 | -0.24% | 12,800 |
| Feb 3, 2026 | 817.00 | 819.00 | 810.00 | 818.00 | 818.00 | - | 4,100 |
| Feb 2, 2026 | 820.00 | 827.00 | 804.00 | 818.00 | 818.00 | 0.37% | 4,100 |
| Jan 30, 2026 | 817.00 | 818.00 | 815.00 | 815.00 | 815.00 | - | 1,300 |
| Jan 29, 2026 | 818.00 | 820.00 | 813.00 | 815.00 | 815.00 | -0.37% | 3,500 |
| Jan 28, 2026 | 821.00 | 821.00 | 811.00 | 818.00 | 818.00 | 0.74% | 500 |
| Jan 27, 2026 | 816.00 | 818.00 | 812.00 | 812.00 | 812.00 | -0.37% | 1,000 |
| Jan 26, 2026 | 838.00 | 838.00 | 813.00 | 815.00 | 815.00 | -0.97% | 16,900 |
| Jan 23, 2026 | 821.00 | 823.00 | 820.00 | 823.00 | 823.00 | 0.73% | 4,400 |
| 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 |