Sportsfield Co., Ltd. (TYO:7080)
Japan · Delayed Price · Currency is JPY 845.00
-12.00 (-1.40%)
Aug 18, 2026, 3:30 PM JST
Sportsfield Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 855.00 | 867.00 | 855.00 | 867.00 | - | 1.17% | 1,000 |
| Aug 17, 2026 | 825.00 | 858.00 | 824.00 | 857.00 | 857.00 | 4.38% | 52,300 |
| Aug 14, 2026 | 807.00 | 825.00 | 807.00 | 821.00 | 821.00 | 1.23% | 20,200 |
| Aug 13, 2026 | 811.00 | 824.00 | 811.00 | 811.00 | 811.00 | - | 12,500 |
| Aug 12, 2026 | 837.00 | 846.00 | 807.00 | 811.00 | 811.00 | -4.59% | 60,200 |
| Aug 10, 2026 | 826.00 | 855.00 | 826.00 | 850.00 | 850.00 | 3.16% | 16,900 |
| Aug 7, 2026 | 826.00 | 836.00 | 824.00 | 824.00 | 824.00 | -0.48% | 5,200 |
| Aug 6, 2026 | 835.00 | 839.00 | 825.00 | 828.00 | 828.00 | -0.84% | 12,600 |
| Aug 5, 2026 | 831.00 | 840.00 | 830.00 | 835.00 | 835.00 | 0.36% | 8,600 |
| Aug 4, 2026 | 838.00 | 838.00 | 824.00 | 832.00 | 832.00 | 1.09% | 6,500 |
| Aug 3, 2026 | 840.00 | 840.00 | 823.00 | 823.00 | 823.00 | -1.91% | 9,600 |
| Jul 31, 2026 | 839.00 | 840.00 | 826.00 | 839.00 | 839.00 | -0.12% | 5,900 |
| Jul 30, 2026 | 839.00 | 840.00 | 829.00 | 840.00 | 840.00 | 0.12% | 3,500 |
| Jul 29, 2026 | 839.00 | 840.00 | 819.00 | 839.00 | 839.00 | - | 17,400 |
| Jul 28, 2026 | 829.00 | 839.00 | 821.00 | 839.00 | 839.00 | 1.08% | 4,700 |
| Jul 27, 2026 | 848.00 | 848.00 | 829.00 | 830.00 | 830.00 | 1.34% | 20,900 |
| Jul 24, 2026 | 819.00 | 822.00 | 808.00 | 819.00 | 819.00 | 0.12% | 10,200 |
| Jul 23, 2026 | 818.00 | 819.00 | 808.00 | 818.00 | 818.00 | 0.12% | 7,100 |
| Jul 22, 2026 | 807.00 | 817.00 | 801.00 | 817.00 | 817.00 | 0.74% | 4,700 |
| Jul 21, 2026 | 797.00 | 813.00 | 794.00 | 811.00 | 811.00 | 2.14% | 10,600 |
| Jul 17, 2026 | 798.00 | 802.00 | 790.00 | 794.00 | 794.00 | -1.73% | 14,200 |
| Jul 16, 2026 | 799.00 | 808.00 | 794.00 | 808.00 | 808.00 | -0.12% | 9,700 |
| Jul 15, 2026 | 807.00 | 809.00 | 795.00 | 809.00 | 809.00 | -0.12% | 6,000 |
| Jul 14, 2026 | 794.00 | 810.00 | 794.00 | 810.00 | 810.00 | 0.87% | 11,400 |
| Jul 13, 2026 | 792.00 | 803.00 | 790.00 | 803.00 | 803.00 | 1.01% | 10,900 |
| Jul 10, 2026 | 791.00 | 807.00 | 791.00 | 795.00 | 795.00 | 0.13% | 9,900 |
| Jul 9, 2026 | 803.00 | 803.00 | 789.00 | 794.00 | 794.00 | -1.12% | 11,800 |
| Jul 8, 2026 | 800.00 | 815.00 | 790.00 | 803.00 | 803.00 | 0.12% | 17,200 |
| Jul 7, 2026 | 820.00 | 820.00 | 790.00 | 802.00 | 802.00 | -2.31% | 13,900 |
| Jul 6, 2026 | 800.00 | 822.00 | 791.00 | 821.00 | 821.00 | 3.01% | 13,600 |
| Jul 3, 2026 | 807.00 | 807.00 | 790.00 | 797.00 | 797.00 | -1.36% | 17,000 |
| Jul 2, 2026 | 821.00 | 821.00 | 796.00 | 808.00 | 808.00 | -1.58% | 13,300 |
| Jul 1, 2026 | 852.00 | 855.00 | 800.00 | 821.00 | 821.00 | 1.73% | 35,100 |
| Jun 30, 2026 | 776.00 | 825.00 | 775.00 | 807.00 | 807.00 | 3.86% | 12,500 |
| Jun 29, 2026 | 780.00 | 780.00 | 773.00 | 777.00 | 777.00 | -0.13% | 27,500 |
| Jun 26, 2026 | 800.00 | 800.00 | 769.00 | 778.00 | 778.00 | -0.89% | 31,300 |
| Jun 25, 2026 | 784.00 | 795.00 | 778.00 | 785.00 | 785.00 | -0.13% | 20,800 |
| Jun 24, 2026 | 781.00 | 793.00 | 775.00 | 786.00 | 786.00 | -0.38% | 16,100 |
| Jun 23, 2026 | 793.00 | 793.00 | 780.00 | 789.00 | 789.00 | -0.50% | 14,100 |
| Jun 22, 2026 | 800.00 | 814.00 | 785.00 | 793.00 | 793.00 | 1.02% | 18,000 |
| Jun 19, 2026 | 798.00 | 798.00 | 783.00 | 785.00 | 785.00 | 0.26% | 12,700 |
| Jun 18, 2026 | 799.00 | 799.00 | 780.00 | 783.00 | 783.00 | -1.14% | 15,400 |
| Jun 17, 2026 | 775.00 | 803.00 | 774.00 | 792.00 | 792.00 | 2.59% | 21,800 |
| Jun 16, 2026 | 772.00 | 773.00 | 766.00 | 772.00 | 772.00 | 0.92% | 11,000 |
| Jun 15, 2026 | 773.00 | 775.00 | 763.00 | 765.00 | 765.00 | -1.16% | 18,100 |
| Jun 12, 2026 | 775.00 | 777.00 | 772.00 | 774.00 | 774.00 | -0.13% | 15,600 |
| Jun 11, 2026 | 788.00 | 788.00 | 775.00 | 775.00 | 775.00 | -1.65% | 11,500 |
| Jun 10, 2026 | 793.00 | 793.00 | 776.00 | 788.00 | 788.00 | -0.76% | 10,700 |
| Jun 9, 2026 | 803.00 | 803.00 | 776.00 | 794.00 | 794.00 | -0.50% | 17,800 |
| Jun 8, 2026 | 786.00 | 806.00 | 785.00 | 798.00 | 798.00 | 0.25% | 14,200 |