Sportsfield Co., Ltd. (TYO:7080)
Japan · Delayed Price · Currency is JPY 819.00
+20.00 (2.50%)
May 27, 2026, 3:30 PM JST
Sportsfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 791.00 | 820.00 | 791.00 | 819.00 | 819.00 | 2.50% | 33,500 |
| May 26, 2026 | 787.00 | 823.00 | 787.00 | 799.00 | 799.00 | - | 22,700 |
| May 25, 2026 | 799.00 | 799.00 | 784.00 | 799.00 | 799.00 | -0.25% | 25,300 |
| May 22, 2026 | 797.00 | 801.00 | 786.00 | 801.00 | 801.00 | -0.12% | 10,200 |
| May 21, 2026 | 816.00 | 816.00 | 785.00 | 802.00 | 802.00 | -0.87% | 19,800 |
| May 20, 2026 | 814.00 | 821.00 | 786.00 | 809.00 | 809.00 | -1.46% | 17,100 |
| May 19, 2026 | 814.00 | 826.00 | 814.00 | 821.00 | 821.00 | 0.86% | 5,600 |
| May 18, 2026 | 823.00 | 830.00 | 801.00 | 814.00 | 814.00 | -1.93% | 18,800 |
| May 15, 2026 | 824.00 | 842.00 | 824.00 | 830.00 | 830.00 | 0.97% | 12,600 |
| May 14, 2026 | 862.00 | 862.00 | 810.00 | 822.00 | 822.00 | -4.64% | 85,200 |
| May 13, 2026 | 862.00 | 882.00 | 850.00 | 862.00 | 862.00 | -6.51% | 67,400 |
| May 12, 2026 | 897.00 | 934.00 | 897.00 | 922.00 | 922.00 | 2.56% | 21,100 |
| May 11, 2026 | 893.00 | 904.00 | 893.00 | 899.00 | 899.00 | -0.11% | 4,200 |
| May 8, 2026 | 880.00 | 900.00 | 880.00 | 900.00 | 900.00 | 0.78% | 9,500 |
| 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 |