Sportsfield Co., Ltd. (TYO:7080)
Japan · Delayed Price · Currency is JPY 893.00
+5.00 (0.56%)
May 7, 2026, 3:24 PM JST
Sportsfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 903.00 | 904.00 | 875.00 | 893.00 | 893.00 | 0.56% | 5,800 |
| May 1, 2026 | 904.00 | 904.00 | 882.00 | 888.00 | 888.00 | -0.56% | 6,200 |
| Apr 30, 2026 | 895.00 | 895.00 | 881.00 | 893.00 | 893.00 | 0.68% | 4,000 |
| Apr 28, 2026 | 886.00 | 892.00 | 878.00 | 887.00 | 887.00 | -0.22% | 6,300 |
| Apr 27, 2026 | 915.00 | 916.00 | 879.00 | 889.00 | 889.00 | -1.22% | 26,000 |
| Apr 24, 2026 | 900.00 | 900.00 | 893.00 | 900.00 | 900.00 | -0.11% | 7,400 |
| Apr 23, 2026 | 900.00 | 903.00 | 898.00 | 901.00 | 901.00 | 0.11% | 5,300 |
| Apr 22, 2026 | 904.00 | 910.00 | 900.00 | 900.00 | 900.00 | -0.22% | 9,000 |
| Apr 21, 2026 | 903.00 | 903.00 | 894.00 | 902.00 | 902.00 | 0.56% | 5,300 |
| Apr 20, 2026 | 902.00 | 905.00 | 895.00 | 897.00 | 897.00 | -0.66% | 8,600 |
| Apr 17, 2026 | 900.00 | 905.00 | 900.00 | 903.00 | 903.00 | - | 7,800 |
| Apr 16, 2026 | 903.00 | 910.00 | 903.00 | 903.00 | 903.00 | -0.11% | 4,600 |
| Apr 15, 2026 | 915.00 | 915.00 | 898.00 | 904.00 | 904.00 | 0.89% | 5,600 |
| Apr 14, 2026 | 904.00 | 907.00 | 896.00 | 896.00 | 896.00 | -0.99% | 3,200 |
| Apr 13, 2026 | 912.00 | 912.00 | 903.00 | 905.00 | 905.00 | -0.88% | 1,700 |
| Apr 10, 2026 | 920.00 | 920.00 | 902.00 | 913.00 | 913.00 | -0.98% | 6,100 |
| Apr 9, 2026 | 919.00 | 923.00 | 914.00 | 922.00 | 922.00 | 0.22% | 5,300 |
| Apr 8, 2026 | 915.00 | 920.00 | 912.00 | 920.00 | 920.00 | 1.55% | 8,900 |
| Apr 7, 2026 | 901.00 | 906.00 | 892.00 | 906.00 | 906.00 | 1.91% | 4,600 |
| Apr 6, 2026 | 911.00 | 911.00 | 887.00 | 889.00 | 889.00 | -1.22% | 3,000 |
| Apr 3, 2026 | 900.00 | 904.00 | 894.00 | 900.00 | 900.00 | 0.45% | 3,600 |
| Apr 2, 2026 | 915.00 | 915.00 | 894.00 | 896.00 | 896.00 | -0.44% | 3,600 |
| Apr 1, 2026 | 905.00 | 905.00 | 899.00 | 900.00 | 900.00 | 1.12% | 4,500 |
| Mar 31, 2026 | 881.00 | 898.00 | 881.00 | 890.00 | 890.00 | 1.02% | 3,400 |
| Mar 30, 2026 | 885.00 | 894.00 | 879.00 | 881.00 | 881.00 | -1.78% | 3,900 |
| Mar 27, 2026 | 881.00 | 912.00 | 881.00 | 897.00 | 897.00 | 1.01% | 3,400 |
| Mar 26, 2026 | 930.00 | 930.00 | 888.00 | 888.00 | 888.00 | -2.42% | 20,500 |
| Mar 25, 2026 | 887.00 | 910.00 | 884.00 | 910.00 | 910.00 | 3.06% | 12,100 |
| Mar 24, 2026 | 882.00 | 886.00 | 868.00 | 883.00 | 883.00 | 0.11% | 10,100 |
| Mar 23, 2026 | 881.00 | 888.00 | 872.00 | 882.00 | 882.00 | -1.45% | 12,300 |
| Mar 19, 2026 | 887.00 | 902.00 | 865.00 | 895.00 | 895.00 | 1.59% | 27,800 |
| Mar 18, 2026 | 870.00 | 884.00 | 868.00 | 881.00 | 881.00 | 2.20% | 9,700 |
| Mar 17, 2026 | 878.00 | 878.00 | 858.00 | 862.00 | 862.00 | -0.23% | 7,100 |
| Mar 16, 2026 | 870.00 | 870.00 | 850.00 | 864.00 | 864.00 | - | 13,000 |
| Mar 13, 2026 | 886.00 | 887.00 | 853.00 | 864.00 | 864.00 | -2.48% | 17,300 |
| Mar 12, 2026 | 900.00 | 900.00 | 870.00 | 886.00 | 886.00 | -0.23% | 11,900 |
| Mar 11, 2026 | 890.00 | 904.00 | 886.00 | 888.00 | 888.00 | 1.49% | 13,600 |
| Mar 10, 2026 | 890.00 | 890.00 | 870.00 | 875.00 | 875.00 | 1.16% | 15,900 |
| Mar 9, 2026 | 864.00 | 873.00 | 831.00 | 865.00 | 865.00 | -1.59% | 19,800 |
| Mar 6, 2026 | 878.00 | 895.00 | 870.00 | 879.00 | 879.00 | -0.68% | 12,500 |
| Mar 5, 2026 | 876.00 | 896.00 | 866.00 | 885.00 | 885.00 | 4.61% | 6,700 |
| Mar 4, 2026 | 884.00 | 889.00 | 835.00 | 846.00 | 846.00 | -6.52% | 40,800 |
| Mar 3, 2026 | 959.00 | 959.00 | 905.00 | 905.00 | 905.00 | -5.04% | 16,200 |
| Mar 2, 2026 | 943.00 | 962.00 | 928.00 | 953.00 | 953.00 | 2.69% | 27,100 |
| Feb 27, 2026 | 924.00 | 938.00 | 916.00 | 928.00 | 928.00 | -0.22% | 11,500 |
| Feb 26, 2026 | 964.00 | 964.00 | 927.00 | 930.00 | 930.00 | -0.43% | 14,700 |
| Feb 25, 2026 | 959.00 | 960.00 | 925.00 | 934.00 | 934.00 | -2.61% | 16,400 |
| Feb 24, 2026 | 968.00 | 968.00 | 959.00 | 959.00 | 959.00 | 0.21% | 8,900 |
| Feb 20, 2026 | 960.00 | 960.00 | 934.00 | 957.00 | 957.00 | -1.14% | 16,800 |
| Feb 19, 2026 | 924.00 | 969.00 | 924.00 | 968.00 | 968.00 | 5.91% | 40,200 |