Yakiniku Sakai Holdings Inc. (TYO:2694)
Japan · Delayed Price · Currency is JPY 72.00
+1.00 (1.39%)
Jan 23, 2026, 3:30 PM JST
Yakiniku Sakai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 903,100 |
| Jan 22, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 877,300 |
| Jan 21, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 919,600 |
| Jan 20, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 915,500 |
| Jan 19, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 1,217,900 |
| Jan 16, 2026 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 1,121,500 |
| Jan 15, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 791,800 |
| Jan 14, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 719,100 |
| Jan 13, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 884,400 |
| Jan 9, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 771,000 |
| Jan 8, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 2,050,400 |
| Jan 7, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 1,527,400 |
| Jan 6, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 710,400 |
| Jan 5, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 525,400 |
| Dec 30, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 400,300 |
| Dec 29, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 524,600 |
| Dec 26, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 1,593,100 |
| Dec 25, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 599,000 |
| Dec 24, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 752,600 |
| Dec 23, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 668,100 |
| Dec 22, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 646,500 |
| Dec 19, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 528,100 |
| Dec 18, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 649,400 |
| Dec 17, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 618,500 |
| Dec 16, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 666,200 |
| Dec 15, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 622,400 |
| Dec 12, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 566,000 |
| Dec 11, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 589,100 |
| Dec 10, 2025 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 892,800 |
| Dec 9, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 1,060,100 |
| Dec 8, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 1,278,400 |
| Dec 5, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 812,200 |
| Dec 4, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 943,700 |
| Dec 3, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 1,004,200 |
| Dec 2, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 955,100 |
| Dec 1, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 830,600 |
| Nov 28, 2025 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 1,677,200 |
| Nov 27, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 1,807,700 |
| Nov 26, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 810,400 |
| Nov 25, 2025 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 783,200 |
| Nov 21, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 741,600 |
| Nov 20, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 734,600 |
| Nov 19, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 643,100 |
| Nov 18, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 783,300 |
| Nov 17, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 833,200 |
| Nov 14, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 1,006,300 |
| Nov 13, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 952,100 |
| Nov 12, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 1,207,500 |
| Nov 11, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 780,600 |
| Nov 10, 2025 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 2,068,100 |