JPX · 7080 · stock
Sportsfield Co., Ltd. (7080) stock price history
Every JPX trading session of Sportsfield Co., Ltd. from Dec 27, 2019 to Sep 28, 2026: 1,645 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
7080 adjusted close, 2019 to 2026
- ¥975.11
- All time high, 2025
- ¥969.00
- 52 week high, ¥731.58 low
- 1,645
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
7080 key facts
- Sportsfield Co., Ltd. (7080) closed at ¥892.00 on Sep 28, 2026 on JPX.
- 7080's all time high close is ¥975.11, set on Aug 25, 2025; its all time low close is ¥125.27 on Feb 24, 2022.
- 7080's 52 week range is ¥731.58 to ¥969.00.
- 7080 returned -2.8% over the year to Sep 28, 2026 and +280.5% over five years.
- Since Dec 27, 2019 7080 returned +9%, +1.2% a year compounded.
- 7080's deepest drawdown was -85.7% from Dec 30, 2019 to Feb 24, 2022.
- DataCedar holds 1,645 daily sessions of 7080 history from Dec 27, 2019 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
7080 price chart, 2019 to 2026
7080 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.6% |
| 3 months | +14.7% |
| 6 months | -0.6% |
| Year to date | +8.4% |
| 1 year | -2.8% |
| 3 years | +32.7% |
| 5 years | +280.5% |
| 10 years | n/a |
| Since Dec 27, 2019 | +8.7% |
| Compound annual growth, 6.8 years | +1.2% |
7080 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥975.11 on Aug 25, 2025
- All time low close
- ¥125.27 on Feb 24, 2022
- 52 week high
- ¥969.00 on Feb 19, 2026
- 52 week low
- ¥731.58 on Nov 19, 2025
- Deepest drawdown
- -85.7% from Dec 30, 2019 to Feb 24, 2022, recovered Aug 18, 2025
- Best single session
- +29.1% on Jul 21, 2022
- Worst single session
- -22.8% on Nov 15, 2021
- Volatility, 1 year annualised
- 29.9%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2022, +151%
- Worst calendar year
- 2020, -75%
7080 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 27, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥837.00 | ¥969.00 | ¥763.00 | ¥892.00 | +8.4% | 2.5M | 178 |
| 2025 | ¥576.69 | ¥1,001 | ¥455.90 | ¥823.00 | +43.9% | 3.7M | 243 |
| 2024 | ¥806.67 | ¥874.88 | ¥485.05 | ¥571.82 | -29.7% | 7.1M | 245 |
| 2023 | ¥419.57 | ¥879.55 | ¥406.57 | ¥813.78 | +92.0% | 20.8M | 246 |
| 2022 | ¥169.50 | ¥628.31 | ¥121.55 | ¥423.75 | +150.9% | 71.5M | 244 |
| 2021 | ¥220.47 | ¥333.54 | ¥163.23 | ¥168.92 | -23.3% | 4M | 245 |
| 2020 | ¥842.86 | ¥881.17 | ¥199.34 | ¥220.35 | -74.8% | 19.5M | 242 |
| 2019 | ¥986.82 | ¥1,020 | ¥777.85 | ¥874.21 | n/a | 11M | 2 |
7080 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥892.00 | +1.9% |
| August 2026 | ¥875.00 | +4.3% |
| July 2026 | ¥839.00 | +4.0% |
| June 2026 | ¥807.00 | +0.9% |
| May 2026 | ¥800.00 | -10.4% |
| April 2026 | ¥893.00 | +0.3% |
| March 2026 | ¥890.00 | -4.1% |
| February 2026 | ¥928.00 | +13.9% |
| January 2026 | ¥815.00 | -1.0% |
| December 2025 | ¥823.00 | +0.9% |
| November 2025 | ¥815.35 | -6.5% |
| October 2025 | ¥871.85 | -3.7% |
About the 7080 data
Daily bars. 1,645 sessions from Dec 27, 2019 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 27, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/7080/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
7080 share price history
