Stock listing
Tokyo:7080 Sportsfield Co., Ltd. (スポーツフィールド) 株価
Follow Sportsfield Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:7080
¥820.00 JPY -5.00 (-0.6%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥798.00 – ¥828.00 JPYNov 4, 2026
- Volume
- 25,100 sharesNov 4, 2026
- Traded on an average day
- ¥13.20M JPYMedian day 13,900 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7080 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥820.00 | -5.00 | -0.6% | ¥823.00 | ¥828.00 | ¥798.00 | 25,100 | |
| ¥825.00 | -9.00 | -1.1% | ¥823.00 | ¥834.00 | ¥823.00 | 24,400 | |
| ¥834.00 | -9.00 | -1.1% | ¥836.00 | ¥840.00 | ¥831.00 | 5,900 | |
| ¥843.00 | -7.00 | -0.8% | ¥853.00 | ¥853.00 | ¥823.00 | 24,600 | |
| ¥850.00 | -9.00 | -1.0% | ¥859.00 | ¥865.00 | ¥838.00 | 20,000 | |
| ¥859.00 | +3.00 | +0.4% | ¥859.00 | ¥864.00 | ¥852.00 | 7,700 | |
| ¥856.00 | -1.00 | -0.1% | ¥872.00 | ¥872.00 | ¥856.00 | 26,700 | |
| ¥857.00 | -6.00 | -0.7% | ¥857.00 | ¥865.00 | ¥846.00 | 13,900 | |
| ¥863.00 | +5.00 | +0.6% | ¥859.00 | ¥873.00 | ¥858.00 | 12,800 | |
| ¥858.00 | 0.00 | 0.0% | ¥844.00 | ¥860.00 | ¥842.00 | 26,100 | |
| ¥858.00 | -17.00 | -1.9% | ¥873.00 | ¥875.00 | ¥857.00 | 18,600 | |
| ¥875.00 | -5.00 | -0.6% | ¥875.00 | ¥889.00 | ¥874.00 | 4,700 | |
| ¥880.00 | +1.00 | +0.1% | ¥884.00 | ¥885.00 | ¥874.00 | 9,700 | |
| ¥879.00 | -2.00 | -0.2% | ¥876.00 | ¥879.00 | ¥866.00 | 6,100 | |
| ¥881.00 | -5.00 | -0.6% | ¥886.00 | ¥886.00 | ¥876.00 | 7,100 | |
| ¥886.00 | -3.00 | -0.3% | ¥890.00 | ¥891.00 | ¥882.00 | 7,000 | |
| ¥889.00 | 0.00 | 0.0% | ¥883.00 | ¥890.00 | ¥883.00 | 4,000 | |
| ¥889.00 | -4.00 | -0.4% | ¥890.00 | ¥892.00 | ¥886.00 | 4,800 | |
| ¥893.00 | -5.00 | -0.6% | ¥890.00 | ¥898.00 | ¥890.00 | 1,500 | |
| ¥898.00 | 0.00 | 0.0% | ¥900.00 | ¥900.00 | ¥887.00 | 8,300 | |
| ¥898.00 | +2.00 | +0.2% | ¥900.00 | ¥901.00 | ¥892.00 | 15,300 | |
| ¥896.00 | -2.00 | -0.2% | ¥892.00 | ¥897.00 | ¥881.00 | 5,000 | |
| ¥898.00 | +5.00 | +0.6% | ¥902.00 | ¥902.00 | ¥891.00 | 6,900 | |
| ¥893.00 | -7.00 | -0.8% | ¥900.00 | ¥900.00 | ¥893.00 | 3,700 | |
| ¥900.00 | +8.00 | +0.9% | ¥895.00 | ¥900.00 | ¥893.00 | 3,900 | |
| ¥892.00 | -10.00 | -1.1% | ¥901.00 | ¥903.00 | ¥886.00 | 23,500 | |
| ¥902.00 | 0.00 | 0.0% | ¥900.00 | ¥908.00 | ¥896.00 | 6,900 | |
| ¥902.00 | +2.00 | +0.2% | ¥909.00 | ¥909.00 | ¥900.00 | 12,300 | |
| ¥900.00 | +4.00 | +0.4% | ¥889.00 | ¥905.00 | ¥888.00 | 17,900 | |
| ¥896.00 | +12.00 | +1.4% | ¥885.00 | ¥896.00 | ¥882.00 | 19,100 | |
| ¥884.00 | +2.00 | +0.2% | ¥886.00 | ¥898.00 | ¥872.00 | 21,200 | |
| ¥882.00 | +14.00 | +1.6% | ¥880.00 | ¥885.00 | ¥871.00 | 8,400 | |
| ¥868.00 | +13.00 | +1.5% | ¥870.00 | ¥880.00 | ¥866.00 | 14,800 | |
| ¥855.00 | -5.00 | -0.6% | ¥860.00 | ¥860.00 | ¥840.00 | 17,900 | |
| ¥860.00 | -9.00 | -1.0% | ¥873.00 | ¥875.00 | ¥860.00 | 9,300 | |
| ¥869.00 | -19.00 | -2.1% | ¥896.00 | ¥896.00 | ¥869.00 | 15,400 | |
| ¥888.00 | -17.00 | -1.9% | ¥906.00 | ¥906.00 | ¥867.00 | 22,800 | |
| ¥905.00 | 0.00 | 0.0% | ¥907.00 | ¥914.00 | ¥897.00 | 35,900 | |
| ¥905.00 | +24.00 | +2.7% | ¥888.00 | ¥906.00 | ¥885.00 | 12,200 | |
| ¥881.00 | +2.00 | +0.2% | ¥894.00 | ¥906.00 | ¥879.00 | 15,100 | |
| ¥879.00 | -21.00 | -2.3% | ¥892.00 | ¥892.00 | ¥869.00 | 14,000 | |
| ¥900.00 | +25.00 | +2.9% | ¥878.00 | ¥910.00 | ¥868.00 | 28,100 | |
| ¥875.00 | +30.00 | +3.6% | ¥860.00 | ¥875.00 | ¥850.00 | 19,900 | |
| ¥845.00 | +4.00 | +0.5% | ¥856.00 | ¥858.00 | ¥837.00 | 15,000 | |
| ¥841.00 | -21.00 | -2.4% | ¥852.00 | ¥865.00 | ¥841.00 | 13,100 | |
| ¥862.00 | -6.00 | -0.7% | ¥880.00 | ¥880.00 | ¥847.00 | 26,000 | |
| ¥868.00 | +20.00 | +2.4% | ¥852.00 | ¥868.00 | ¥851.00 | 6,700 | |
| ¥848.00 | -3.00 | -0.4% | ¥856.00 | ¥867.00 | ¥848.00 | 20,900 | |
| ¥851.00 | +6.00 | +0.7% | ¥848.00 | ¥858.00 | ¥846.00 | 5,900 | |
| ¥845.00 | +1.00 | +0.1% | ¥844.00 | ¥860.00 | ¥844.00 | 15,000 | |
| ¥844.00 | -1.00 | -0.1% | ¥840.00 | ¥853.00 | ¥840.00 | 19,700 | |
| ¥845.00 | -12.00 | -1.4% | ¥855.00 | ¥867.00 | ¥845.00 | 8,800 | |
| ¥857.00 | +36.00 | +4.4% | ¥825.00 | ¥858.00 | ¥824.00 | 52,300 | |
| ¥821.00 | +10.00 | +1.2% | ¥807.00 | ¥825.00 | ¥807.00 | 20,200 | |
| ¥811.00 | 0.00 | 0.0% | ¥811.00 | ¥824.00 | ¥811.00 | 12,500 | |
| ¥811.00 | -39.00 | -4.6% | ¥837.00 | ¥846.00 | ¥807.00 | 60,200 | |
| ¥850.00 | +26.00 | +3.2% | ¥826.00 | ¥855.00 | ¥826.00 | 16,900 | |
| ¥824.00 | -4.00 | -0.5% | ¥826.00 | ¥836.00 | ¥824.00 | 5,200 | |
| ¥828.00 | -7.00 | -0.8% | ¥835.00 | ¥839.00 | ¥825.00 | 12,600 | |
| ¥835.00 | +3.00 | +0.4% | ¥831.00 | ¥840.00 | ¥830.00 | 8,600 | |
| ¥832.00 | +9.00 | +1.1% | ¥838.00 | ¥838.00 | ¥824.00 | 6,500 |
- Ticker
- Tokyo:7080
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Business & professional services
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Aug 10, 2026
Consolidated Financial Results for the Six Months of the Fiscal Year Ending December 31, 2026 (Under Japanese GAAP)
Latest deck · August 2026
Q2 FY2026 Earnings Presentation
Earnings · 53 slides
Latest news
Consolidated Financial Results for the Six Months of the Fiscal Year Ending December 31, 2026 (Under Japanese GAAP)
Aug 10, 2026
Closed ¥811.00 (-4.6%) on Aug 12, 2026
Decks
Q2 FY2026 Earnings Presentation
Earnings · 53 slides · August 2026
Q1 2026 Earnings Presentation
Earnings · 52 slides · May 2026
Investor Presentation (March 2026)
Investor deck · 48 slides · March 2026
Q2 2025 Earnings Presentation
Earnings · 55 slides · August 2025
Sportsfield Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Business & professional services
- News releases
- 4 in the last 12 months · 4 in all · newest Aug 10, 2026 · oldest 2025
- Decks
- 14 decks · latest August 2026
Log in to ask 6ix AI your own questions about Sportsfield Co., Ltd.