Sportsfield Co., Ltd. (TYO:7080)
Japan
· Delayed Price · Currency is JPY 876.00
+11.00 (1.27%)
Mar 10, 2026, 11:12 AM JST
Sportsfield Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 898.00 | 915.00 | 892.00 | 914.00 | 914.00 | 1.56% | 10,900 |
| Feb 17, 2026 | 871.00 | 900.00 | 871.00 | 900.00 | 900.00 | 3.33% | 30,900 |
| Feb 16, 2026 | 917.00 | 917.00 | 862.00 | 871.00 | 871.00 | 7.27% | 70,200 |
| Feb 13, 2026 | 807.00 | 812.00 | 786.00 | 812.00 | 812.00 | 1.37% | 10,400 |
| 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 |
| Nov 28, 2025 | 824.00 | 840.00 | 824.00 | 837.00 | 815.35 | 1.82% | 11,200 |
| Nov 27, 2025 | 826.00 | 832.00 | 822.00 | 822.00 | 800.74 | -0.36% | 4,500 |
| Nov 26, 2025 | 835.00 | 835.00 | 811.00 | 825.00 | 803.66 | 0.61% | 16,200 |
| Nov 25, 2025 | 810.00 | 822.00 | 803.00 | 820.00 | 798.79 | 1.99% | 19,500 |
| Nov 21, 2025 | 795.00 | 808.00 | 792.00 | 804.00 | 783.21 | 0.75% | 8,500 |
| Nov 20, 2025 | 796.00 | 807.00 | 796.00 | 798.00 | 777.36 | 1.27% | 13,500 |
| Nov 19, 2025 | 800.00 | 801.00 | 751.00 | 788.00 | 767.62 | -1.75% | 45,300 |
| Nov 18, 2025 | 811.00 | 815.00 | 802.00 | 802.00 | 781.26 | -2.20% | 21,400 |
| Nov 17, 2025 | 820.00 | 828.00 | 807.00 | 820.00 | 798.79 | -0.85% | 33,900 |
| Nov 14, 2025 | 819.00 | 840.00 | 819.00 | 827.00 | 805.61 | -0.84% | 22,300 |
| Nov 13, 2025 | 849.00 | 850.00 | 816.00 | 834.00 | 812.43 | -1.77% | 50,500 |
| Nov 12, 2025 | 843.00 | 868.00 | 837.00 | 849.00 | 827.04 | -7.52% | 97,900 |
| Nov 11, 2025 | 903.00 | 923.00 | 895.00 | 918.00 | 894.26 | 1.55% | 26,000 |
| Nov 10, 2025 | 892.00 | 904.00 | 892.00 | 904.00 | 880.62 | 1.35% | 6,200 |
| Nov 7, 2025 | 873.00 | 894.00 | 873.00 | 892.00 | 868.93 | 0.45% | 4,900 |
| Nov 6, 2025 | 885.00 | 894.00 | 881.00 | 888.00 | 865.03 | 0.45% | 3,200 |
| Nov 5, 2025 | 889.00 | 889.00 | 875.00 | 884.00 | 861.14 | 0.23% | 8,100 |
| Nov 4, 2025 | 895.00 | 896.00 | 882.00 | 882.00 | 859.19 | -1.45% | 4,600 |
| Oct 31, 2025 | 893.00 | 910.00 | 875.00 | 895.00 | 871.85 | -0.22% | 7,700 |
| Oct 30, 2025 | 900.00 | 901.00 | 892.00 | 897.00 | 873.80 | -0.99% | 5,400 |
| Oct 29, 2025 | 905.00 | 908.00 | 878.00 | 906.00 | 882.57 | 0.11% | 11,200 |
| Oct 28, 2025 | 917.00 | 924.00 | 902.00 | 905.00 | 881.59 | -2.16% | 12,300 |
| Oct 27, 2025 | 938.00 | 938.00 | 913.00 | 925.00 | 901.08 | 1.87% | 15,300 |
| Oct 24, 2025 | 902.00 | 909.00 | 902.00 | 908.00 | 884.52 | 1.00% | 4,100 |
| Oct 23, 2025 | 899.00 | 903.00 | 890.00 | 899.00 | 875.75 | 0.78% | 5,100 |
| Oct 22, 2025 | 887.00 | 898.00 | 887.00 | 892.00 | 868.93 | -0.11% | 7,200 |
| Oct 21, 2025 | 910.00 | 910.00 | 887.00 | 893.00 | 869.91 | -0.89% | 12,900 |
| Oct 20, 2025 | 896.00 | 901.00 | 888.00 | 901.00 | 877.70 | 3.68% | 12,300 |
| Oct 17, 2025 | 876.00 | 883.00 | 869.00 | 869.00 | 846.53 | -1.81% | 5,800 |
| Oct 16, 2025 | 871.00 | 895.00 | 868.00 | 885.00 | 862.11 | 1.14% | 12,300 |
| Oct 15, 2025 | 852.00 | 882.00 | 852.00 | 875.00 | 852.37 | 2.82% | 8,300 |
| Oct 14, 2025 | 830.00 | 858.00 | 824.00 | 851.00 | 828.99 | 0.12% | 36,700 |
| Oct 10, 2025 | 881.00 | 888.00 | 837.00 | 850.00 | 828.02 | -4.49% | 45,300 |
| Oct 9, 2025 | 907.00 | 907.00 | 890.00 | 890.00 | 866.98 | -1.87% | 7,700 |
| Oct 8, 2025 | 916.00 | 916.00 | 906.00 | 907.00 | 883.54 | -0.87% | 2,400 |