Sportsfield Co., Ltd. 7080
TSE · Japan · Commercial Services
¥898.00+5.00 (+0.56%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥898.00 | +0.56% | ¥902.00 | ¥902.00 | ¥891.00 | 6.90K |
| 2026-09-30 | ¥893.00 | -0.78% | ¥900.00 | ¥900.00 | ¥893.00 | 3.70K |
| 2026-09-29 | ¥900.00 | +0.90% | ¥895.00 | ¥900.00 | ¥893.00 | 3.90K |
| 2026-09-28 | ¥892.00 | -1.11% | ¥901.00 | ¥903.00 | ¥886.00 | 23.50K |
| 2026-09-25 | ¥902.00 | 0.00% | ¥900.00 | ¥908.00 | ¥896.00 | 6.90K |
| 2026-09-24 | ¥902.00 | +0.22% | ¥909.00 | ¥909.00 | ¥900.00 | 12.30K |
| 2026-09-18 | ¥900.00 | +0.45% | ¥889.00 | ¥905.00 | ¥888.00 | 17.90K |
| 2026-09-17 | ¥896.00 | +1.36% | ¥885.00 | ¥896.00 | ¥882.00 | 19.10K |
| 2026-09-16 | ¥884.00 | +0.23% | ¥886.00 | ¥898.00 | ¥872.00 | 21.20K |
| 2026-09-15 | ¥882.00 | +1.61% | ¥880.00 | ¥885.00 | ¥871.00 | 8.40K |
| 2026-09-14 | ¥868.00 | +1.52% | ¥870.00 | ¥880.00 | ¥866.00 | 14.80K |
| 2026-09-11 | ¥855.00 | -0.58% | ¥860.00 | ¥860.00 | ¥840.00 | 17.90K |
| 2026-09-10 | ¥860.00 | -1.04% | ¥873.00 | ¥875.00 | ¥860.00 | 9.30K |
| 2026-09-09 | ¥869.00 | -2.14% | ¥896.00 | ¥896.00 | ¥869.00 | 15.40K |
| 2026-09-08 | ¥888.00 | -1.88% | ¥906.00 | ¥906.00 | ¥867.00 | 22.80K |
| 2026-09-07 | ¥905.00 | 0.00% | ¥907.00 | ¥914.00 | ¥897.00 | 35.90K |
| 2026-09-04 | ¥905.00 | +2.72% | ¥888.00 | ¥906.00 | ¥885.00 | 12.20K |
| 2026-09-03 | ¥881.00 | +0.23% | ¥894.00 | ¥906.00 | ¥879.00 | 15.10K |
| 2026-09-02 | ¥879.00 | -2.33% | ¥892.00 | ¥892.00 | ¥869.00 | 14.00K |
| 2026-09-01 | ¥900.00 | +2.86% | ¥878.00 | ¥910.00 | ¥868.00 | 28.10K |
| 2026-08-31 | ¥875.00 | +3.55% | ¥860.00 | ¥875.00 | ¥850.00 | 19.90K |
| 2026-08-28 | ¥845.00 | +0.48% | ¥856.00 | ¥858.00 | ¥837.00 | 15.00K |
| 2026-08-27 | ¥841.00 | -2.44% | ¥852.00 | ¥865.00 | ¥841.00 | 13.10K |
| 2026-08-26 | ¥862.00 | -0.69% | ¥880.00 | ¥880.00 | ¥847.00 | 26.00K |
| 2026-08-25 | ¥868.00 | +2.36% | ¥852.00 | ¥868.00 | ¥851.00 | 6.70K |
| 2026-08-24 | ¥848.00 | -0.35% | ¥856.00 | ¥867.00 | ¥848.00 | 20.90K |
| 2026-08-21 | ¥851.00 | +0.71% | ¥848.00 | ¥858.00 | ¥846.00 | 5.90K |
| 2026-08-20 | ¥845.00 | +0.12% | ¥844.00 | ¥860.00 | ¥844.00 | 15.00K |
| 2026-08-19 | ¥844.00 | -0.12% | ¥840.00 | ¥853.00 | ¥840.00 | 19.70K |
| 2026-08-18 | ¥845.00 | -1.40% | ¥855.00 | ¥867.00 | ¥845.00 | 8.80K |
| 2026-08-17 | ¥857.00 | +4.38% | ¥825.00 | ¥858.00 | ¥824.00 | 52.30K |
| 2026-08-14 | ¥821.00 | +1.23% | ¥807.00 | ¥825.00 | ¥807.00 | 20.20K |
| 2026-08-13 | ¥811.00 | 0.00% | ¥811.00 | ¥824.00 | ¥811.00 | 12.50K |
| 2026-08-12 | ¥811.00 | -4.59% | ¥837.00 | ¥846.00 | ¥807.00 | 60.20K |
| 2026-08-10 | ¥850.00 | +3.16% | ¥826.00 | ¥855.00 | ¥826.00 | 16.90K |
| 2026-08-07 | ¥824.00 | -0.48% | ¥826.00 | ¥836.00 | ¥824.00 | 5.20K |
| 2026-08-06 | ¥828.00 | -0.84% | ¥835.00 | ¥839.00 | ¥825.00 | 12.60K |
| 2026-08-05 | ¥835.00 | +0.36% | ¥831.00 | ¥840.00 | ¥830.00 | 8.60K |
| 2026-08-04 | ¥832.00 | +1.09% | ¥838.00 | ¥838.00 | ¥824.00 | 6.50K |
| 2026-08-03 | ¥823.00 | -1.91% | ¥840.00 | ¥840.00 | ¥823.00 | 9.60K |
| 2026-07-31 | ¥839.00 | -0.12% | ¥839.00 | ¥840.00 | ¥826.00 | 5.90K |
| 2026-07-30 | ¥840.00 | +0.12% | ¥839.00 | ¥840.00 | ¥829.00 | 3.50K |
| 2026-07-29 | ¥839.00 | 0.00% | ¥839.00 | ¥840.00 | ¥819.00 | 17.40K |
| 2026-07-28 | ¥839.00 | +1.08% | ¥829.00 | ¥839.00 | ¥821.00 | 4.70K |
| 2026-07-27 | ¥830.00 | +1.34% | ¥848.00 | ¥848.00 | ¥829.00 | 20.90K |
| 2026-07-24 | ¥819.00 | +0.12% | ¥819.00 | ¥822.00 | ¥808.00 | 10.20K |
| 2026-07-23 | ¥818.00 | +0.12% | ¥818.00 | ¥819.00 | ¥808.00 | 7.10K |
| 2026-07-22 | ¥817.00 | +0.74% | ¥807.00 | ¥817.00 | ¥801.00 | 4.70K |
| 2026-07-21 | ¥811.00 | +2.14% | ¥797.00 | ¥813.00 | ¥794.00 | 10.60K |
| 2026-07-17 | ¥794.00 | -1.73% | ¥798.00 | ¥802.00 | ¥790.00 | 14.20K |
| 2026-07-16 | ¥808.00 | -0.12% | ¥799.00 | ¥808.00 | ¥794.00 | 9.70K |
| 2026-07-15 | ¥809.00 | -0.12% | ¥807.00 | ¥809.00 | ¥795.00 | 6.00K |
| 2026-07-14 | ¥810.00 | +0.87% | ¥794.00 | ¥810.00 | ¥794.00 | 11.40K |
| 2026-07-13 | ¥803.00 | +1.01% | ¥792.00 | ¥803.00 | ¥790.00 | 10.90K |
| 2026-07-10 | ¥795.00 | +0.13% | ¥791.00 | ¥807.00 | ¥791.00 | 9.90K |
| 2026-07-09 | ¥794.00 | -1.12% | ¥803.00 | ¥803.00 | ¥789.00 | 11.80K |
| 2026-07-08 | ¥803.00 | +0.12% | ¥800.00 | ¥815.00 | ¥790.00 | 17.20K |
| 2026-07-07 | ¥802.00 | -2.31% | ¥820.00 | ¥820.00 | ¥790.00 | 13.90K |
| 2026-07-06 | ¥821.00 | +3.01% | ¥800.00 | ¥822.00 | ¥791.00 | 13.60K |
| 2026-07-03 | ¥797.00 | -1.36% | ¥807.00 | ¥807.00 | ¥790.00 | 17.00K |
| 2026-07-02 | ¥808.00 | -1.58% | ¥821.00 | ¥821.00 | ¥796.00 | 13.30K |
| 2026-07-01 | ¥821.00 | +1.73% | ¥852.00 | ¥855.00 | ¥800.00 | 35.10K |
| 2026-06-30 | ¥807.00 | +3.86% | ¥776.00 | ¥825.00 | ¥775.00 | 12.50K |
| 2026-06-29 | ¥777.00 | -0.13% | ¥780.00 | ¥780.00 | ¥773.00 | 27.50K |
| 2026-06-26 | ¥778.00 | -0.89% | ¥800.00 | ¥800.00 | ¥769.00 | 31.30K |
| 2026-06-25 | ¥785.00 | -0.13% | ¥784.00 | ¥795.00 | ¥778.00 | 20.80K |
| 2026-06-24 | ¥786.00 | -0.38% | ¥781.00 | ¥793.00 | ¥775.00 | 16.10K |
| 2026-06-23 | ¥789.00 | -0.50% | ¥793.00 | ¥793.00 | ¥780.00 | 14.10K |
| 2026-06-22 | ¥793.00 | +1.02% | ¥800.00 | ¥814.00 | ¥785.00 | 18.00K |
| 2026-06-19 | ¥785.00 | +0.26% | ¥798.00 | ¥798.00 | ¥783.00 | 12.70K |
| 2026-06-18 | ¥783.00 | -1.14% | ¥799.00 | ¥799.00 | ¥780.00 | 15.40K |
| 2026-06-17 | ¥792.00 | +2.59% | ¥775.00 | ¥803.00 | ¥774.00 | 21.80K |
| 2026-06-16 | ¥772.00 | +0.92% | ¥772.00 | ¥773.00 | ¥766.00 | 11.00K |
| 2026-06-15 | ¥765.00 | -1.16% | ¥773.00 | ¥775.00 | ¥763.00 | 18.10K |
| 2026-06-12 | ¥774.00 | -0.13% | ¥775.00 | ¥777.00 | ¥772.00 | 15.60K |
| 2026-06-11 | ¥775.00 | -1.65% | ¥788.00 | ¥788.00 | ¥775.00 | 11.50K |
| 2026-06-10 | ¥788.00 | -0.76% | ¥793.00 | ¥793.00 | ¥776.00 | 10.70K |
| 2026-06-09 | ¥794.00 | -0.50% | ¥803.00 | ¥803.00 | ¥776.00 | 17.80K |
| 2026-06-08 | ¥798.00 | +0.25% | ¥786.00 | ¥806.00 | ¥785.00 | 14.20K |
| 2026-06-05 | ¥796.00 | +1.02% | ¥788.00 | ¥796.00 | ¥775.00 | 13.20K |
| 2026-06-04 | ¥788.00 | -0.63% | ¥785.00 | ¥803.00 | ¥785.00 | 12.50K |
| 2026-06-03 | ¥793.00 | -0.63% | ¥795.00 | ¥799.00 | ¥791.00 | 12.30K |
| 2026-06-02 | ¥798.00 | -1.85% | ¥805.00 | ¥812.00 | ¥792.00 | 26.30K |
| 2026-06-01 | ¥813.00 | +1.63% | ¥802.00 | ¥814.00 | ¥802.00 | 21.50K |
| 2026-05-29 | ¥800.00 | -1.60% | ¥822.00 | ¥828.00 | ¥791.00 | 10.30K |
| 2026-05-28 | ¥813.00 | -0.73% | ¥818.00 | ¥818.00 | ¥800.00 | 7.50K |
| 2026-05-27 | ¥819.00 | +2.50% | ¥791.00 | ¥820.00 | ¥791.00 | 33.50K |
| 2026-05-26 | ¥799.00 | 0.00% | ¥787.00 | ¥823.00 | ¥787.00 | 22.70K |
| 2026-05-25 | ¥799.00 | -0.25% | ¥799.00 | ¥799.00 | ¥784.00 | 25.30K |
| 2026-05-22 | ¥801.00 | -0.12% | ¥797.00 | ¥801.00 | ¥786.00 | 10.20K |