Yakiniku Sakai Holdings Inc. (TYO:2694)
Japan · Delayed Price · Currency is JPY 71.00
+1.00 (1.43%)
Jul 6, 2026, 3:30 PM JST
Yakiniku Sakai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 408,700 |
| Jul 3, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 454,900 |
| Jul 2, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 491,600 |
| Jul 1, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 527,700 |
| Jun 30, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 540,300 |
| Jun 29, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 952,000 |
| Jun 26, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 478,200 |
| Jun 25, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 411,800 |
| Jun 24, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 321,300 |
| Jun 23, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 366,500 |
| Jun 22, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 352,400 |
| Jun 19, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 367,300 |
| Jun 18, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 523,900 |
| Jun 17, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 533,600 |
| Jun 16, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 416,800 |
| Jun 15, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 329,000 |
| Jun 12, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 480,100 |
| Jun 11, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 488,200 |
| Jun 10, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 382,500 |
| Jun 9, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 342,200 |
| Jun 8, 2026 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 378,700 |
| Jun 5, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 235,800 |
| Jun 4, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 293,300 |
| Jun 3, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 495,900 |
| Jun 2, 2026 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 662,900 |
| Jun 1, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 606,400 |
| May 29, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 287,600 |
| May 28, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 390,100 |
| May 27, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 473,200 |
| May 26, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 350,400 |
| May 25, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 284,800 |
| 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 |