Sportsfield Co., Ltd.(7080) Historical
7080
TSE Growth
Sportsfield Co., Ltd.
Result
821
JPY
+10
(+1.23%)
Aug 14, 3:30 pm JST
5.15
USD
Aug 14, 2:30 am EDT
PER
7.1
PBR
2.14
Yield
2.80%
Margin Trading Ratio
ー
PTS
outside of trading hours
823
Aug 14, 2:16 pm JST
52 Week High
Aug 25, 2025
1,028
JPY
52 Week Low
Nov 19, 2025
751
JPY
Yearly High
Feb 19, 2026
969
JPY
Yearly Low
Jun 15, 2026
763
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 807 | 825 | 807 | 821 | +10 | +1.23% | 20,200 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 811 | 824 | 811 | 811 | 0 | 0.00% | 12,500 |
| Aug 12, 2026 | 837 | 846 | 807 | 811 | -39 | -4.59% | 60,200 |
| Aug 10, 2026 | 826 | 855 | 826 | 850 | +26 | +3.16% | 16,900 |
| Aug 7, 2026 | 826 | 836 | 824 | 824 | -4 | -0.48% | 5,200 |
| Aug 6, 2026 | 835 | 839 | 825 | 828 | -7 | -0.84% | 12,600 |
| Aug 5, 2026 | 831 | 840 | 830 | 835 | +3 | +0.36% | 8,600 |
| Aug 4, 2026 | 838 | 838 | 824 | 832 | +9 | +1.09% | 6,500 |
| Aug 3, 2026 | 840 | 840 | 823 | 823 | -16 | -1.91% | 9,600 |
| Jul 31, 2026 | 839 | 840 | 826 | 839 | -1 | -0.12% | 5,900 |
| Jul 30, 2026 | 839 | 840 | 829 | 840 | +1 | +0.12% | 3,500 |
| Jul 29, 2026 | 839 | 840 | 819 | 839 | 0 | 0.00% | 17,400 |
| Jul 28, 2026 | 829 | 839 | 821 | 839 | +9 | +1.08% | 4,700 |
| Jul 27, 2026 | 848 | 848 | 829 | 830 | +11 | +1.34% | 20,900 |
| Jul 24, 2026 | 819 | 822 | 808 | 819 | +1 | +0.12% | 10,200 |
| Jul 23, 2026 | 818 | 819 | 808 | 818 | +1 | +0.12% | 7,100 |
| Jul 22, 2026 | 807 | 817 | 801 | 817 | +6 | +0.74% | 4,700 |
| Jul 21, 2026 | 797 | 813 | 794 | 811 | +17 | +2.14% | 10,600 |
| Jul 17, 2026 | 798 | 802 | 790 | 794 | -14 | -1.73% | 14,200 |
| Jul 16, 2026 | 799 | 808 | 794 | 808 | -1 | -0.12% | 9,700 |
| Jul 15, 2026 | 807 | 809 | 795 | 809 | -1 | -0.12% | 6,000 |