Sportsfield Co., Ltd. (TYO:7080)
Japan · Delayed Price · Currency is JPY 880.00
+1.00 (0.11%)
Oct 16, 2026, 3:30 PM JST
Sportsfield Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 884.00 | 885.00 | 874.00 | 880.00 | 880.00 | 0.11% | 9,700 |
| Oct 15, 2026 | 876.00 | 879.00 | 866.00 | 879.00 | 879.00 | -0.23% | 6,100 |
| Oct 14, 2026 | 886.00 | 886.00 | 876.00 | 881.00 | 881.00 | -0.56% | 6,800 |
| Oct 13, 2026 | 890.00 | 891.00 | 882.00 | 886.00 | 886.00 | -0.34% | 7,000 |
| Oct 9, 2026 | 883.00 | 890.00 | 883.00 | 889.00 | 889.00 | - | 4,000 |
| Oct 8, 2026 | 890.00 | 892.00 | 886.00 | 889.00 | 889.00 | -0.45% | 4,800 |
| Oct 7, 2026 | 890.00 | 898.00 | 890.00 | 893.00 | 893.00 | -0.56% | 1,500 |
| Oct 6, 2026 | 900.00 | 900.00 | 887.00 | 898.00 | 898.00 | - | 8,300 |
| Oct 5, 2026 | 900.00 | 901.00 | 892.00 | 898.00 | 898.00 | 0.22% | 15,300 |
| Oct 2, 2026 | 892.00 | 897.00 | 881.00 | 896.00 | 896.00 | -0.22% | 5,000 |
| Oct 1, 2026 | 902.00 | 902.00 | 891.00 | 898.00 | 898.00 | 0.56% | 6,900 |
| Sep 30, 2026 | 900.00 | 900.00 | 893.00 | 893.00 | 893.00 | -0.78% | 3,700 |
| Sep 29, 2026 | 895.00 | 900.00 | 893.00 | 900.00 | 900.00 | 0.90% | 3,900 |
| Sep 28, 2026 | 901.00 | 903.00 | 886.00 | 892.00 | 892.00 | -1.11% | 23,500 |
| Sep 25, 2026 | 900.00 | 908.00 | 896.00 | 902.00 | 902.00 | - | 6,900 |
| Sep 24, 2026 | 909.00 | 909.00 | 900.00 | 902.00 | 902.00 | 0.22% | 12,300 |
| Sep 18, 2026 | 889.00 | 905.00 | 888.00 | 900.00 | 900.00 | 0.45% | 17,900 |
| Sep 17, 2026 | 885.00 | 896.00 | 882.00 | 896.00 | 896.00 | 1.36% | 19,100 |
| Sep 16, 2026 | 886.00 | 898.00 | 872.00 | 884.00 | 884.00 | 0.23% | 21,200 |
| Sep 15, 2026 | 880.00 | 885.00 | 871.00 | 882.00 | 882.00 | 1.61% | 8,400 |
| Sep 14, 2026 | 870.00 | 880.00 | 866.00 | 868.00 | 868.00 | 1.52% | 14,800 |
| Sep 11, 2026 | 860.00 | 860.00 | 840.00 | 855.00 | 855.00 | -0.58% | 17,900 |
| Sep 10, 2026 | 873.00 | 875.00 | 860.00 | 860.00 | 860.00 | -1.04% | 9,300 |
| Sep 9, 2026 | 896.00 | 896.00 | 869.00 | 869.00 | 869.00 | -2.14% | 15,400 |
| Sep 8, 2026 | 906.00 | 906.00 | 867.00 | 888.00 | 888.00 | -1.88% | 22,800 |
| Sep 7, 2026 | 907.00 | 914.00 | 897.00 | 905.00 | 905.00 | - | 35,900 |
| Sep 4, 2026 | 888.00 | 906.00 | 885.00 | 905.00 | 905.00 | 2.72% | 12,200 |
| Sep 3, 2026 | 894.00 | 906.00 | 879.00 | 881.00 | 881.00 | 0.23% | 15,100 |
| Sep 2, 2026 | 892.00 | 892.00 | 869.00 | 879.00 | 879.00 | -2.33% | 14,000 |
| Sep 1, 2026 | 878.00 | 910.00 | 868.00 | 900.00 | 900.00 | 2.86% | 28,100 |
| Aug 31, 2026 | 860.00 | 875.00 | 850.00 | 875.00 | 875.00 | 3.55% | 19,900 |
| Aug 28, 2026 | 856.00 | 858.00 | 837.00 | 845.00 | 845.00 | 0.48% | 15,000 |
| Aug 27, 2026 | 852.00 | 865.00 | 841.00 | 841.00 | 841.00 | -2.44% | 13,100 |
| Aug 26, 2026 | 880.00 | 880.00 | 847.00 | 862.00 | 862.00 | -0.69% | 26,000 |
| Aug 25, 2026 | 852.00 | 868.00 | 851.00 | 868.00 | 868.00 | 2.36% | 6,700 |
| Aug 24, 2026 | 856.00 | 867.00 | 848.00 | 848.00 | 848.00 | -0.35% | 20,900 |
| Aug 21, 2026 | 848.00 | 858.00 | 846.00 | 851.00 | 851.00 | 0.71% | 5,900 |
| Aug 20, 2026 | 844.00 | 860.00 | 844.00 | 845.00 | 845.00 | 0.12% | 15,000 |
| Aug 19, 2026 | 840.00 | 853.00 | 840.00 | 844.00 | 844.00 | -0.12% | 19,700 |
| Aug 18, 2026 | 855.00 | 867.00 | 845.00 | 845.00 | 845.00 | -1.40% | 8,800 |
| 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 |