Yakiniku Sakai Holdings Inc. (TYO:2694)
Japan · Delayed Price · Currency is JPY 71.00
+1.00 (1.43%)
May 27, 2026, 9:19 AM JST
Yakiniku Sakai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 325,600 |
| May 21, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 312,800 |
| May 20, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 298,200 |
| May 19, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 249,900 |
| May 18, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 261,900 |
| May 15, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 306,900 |
| May 14, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 274,500 |
| May 13, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 278,200 |
| May 12, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 262,000 |
| May 11, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 313,300 |
| May 8, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 244,300 |
| May 7, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 261,500 |
| May 1, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 189,600 |
| Apr 30, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 172,000 |
| Apr 28, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 123,900 |
| Apr 27, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 210,600 |
| Apr 24, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 137,700 |
| Apr 23, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 106,200 |
| Apr 22, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 102,700 |
| Apr 21, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 111,100 |
| Apr 20, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 81,700 |
| Apr 17, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 139,700 |
| Apr 16, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 72,900 |
| Apr 15, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 71,500 |
| Apr 14, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 99,700 |
| Apr 13, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 75,200 |
| Apr 10, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 116,000 |
| Apr 9, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 98,200 |
| Apr 8, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 106,400 |
| Apr 7, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 95,600 |
| Apr 6, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 116,300 |
| Apr 3, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 127,700 |
| Apr 2, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 99,700 |
| Apr 1, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 173,000 |
| Mar 31, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 137,500 |
| Mar 30, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | -2.10% | 748,600 |
| Mar 27, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 71.50 | -1.37% | 778,400 |
| Mar 26, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 72.49 | - | 305,900 |
| Mar 25, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 72.49 | - | 430,900 |
| Mar 24, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 72.49 | 1.39% | 266,400 |
| Mar 23, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 71.50 | -1.37% | 449,800 |
| Mar 19, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 72.49 | - | 167,000 |
| Mar 18, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 72.49 | 1.39% | 219,000 |
| Mar 17, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 71.50 | - | 194,600 |
| Mar 16, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 71.50 | - | 372,000 |
| Mar 13, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 71.50 | - | 199,100 |
| Mar 12, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 71.50 | -1.37% | 204,000 |
| Mar 11, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 72.49 | - | 287,900 |
| Mar 10, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 72.49 | 1.39% | 390,400 |
| Mar 9, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 71.50 | -2.70% | 1,017,500 |