Saizeriya Co.,Ltd. (TYO:7581)
Japan · Delayed Price · Currency is JPY 5,160.00
-100.00 (-1.90%)
Sep 9, 2025, 2:45 PM JST
Saizeriya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5,280.00 | 5,290.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.14% | 98,000 |
| Sep 8, 2025 | 5,210.00 | 5,270.00 | 5,200.00 | 5,260.00 | 5,260.00 | 1.54% | 182,500 |
| Sep 5, 2025 | 5,230.00 | 5,240.00 | 5,160.00 | 5,180.00 | 5,180.00 | -1.33% | 261,800 |
| Sep 4, 2025 | 5,190.00 | 5,260.00 | 5,160.00 | 5,250.00 | 5,250.00 | 0.38% | 231,500 |
| Sep 3, 2025 | 5,270.00 | 5,340.00 | 5,170.00 | 5,230.00 | 5,230.00 | 0.38% | 298,800 |
| Sep 2, 2025 | 5,250.00 | 5,260.00 | 5,170.00 | 5,210.00 | 5,210.00 | -0.38% | 214,500 |
| Sep 1, 2025 | 5,330.00 | 5,360.00 | 5,200.00 | 5,230.00 | 5,230.00 | -1.88% | 403,600 |
| Aug 29, 2025 | 5,400.00 | 5,400.00 | 5,210.00 | 5,330.00 | 5,330.00 | -1.84% | 663,400 |
| Aug 28, 2025 | 5,520.00 | 5,550.00 | 5,410.00 | 5,430.00 | 5,430.00 | -2.51% | 326,700 |
| Aug 27, 2025 | 5,550.00 | 5,580.00 | 5,520.00 | 5,570.00 | 5,540.00 | -0.18% | 109,900 |
| Aug 26, 2025 | 5,550.00 | 5,600.00 | 5,520.00 | 5,580.00 | 5,549.95 | 0.36% | 190,200 |
| Aug 25, 2025 | 5,530.00 | 5,570.00 | 5,500.00 | 5,560.00 | 5,530.05 | -0.18% | 201,600 |
| Aug 22, 2025 | 5,610.00 | 5,610.00 | 5,540.00 | 5,570.00 | 5,540.00 | -1.07% | 147,400 |
| Aug 21, 2025 | 5,680.00 | 5,680.00 | 5,600.00 | 5,630.00 | 5,599.68 | -0.88% | 193,100 |
| Aug 20, 2025 | 5,550.00 | 5,750.00 | 5,540.00 | 5,680.00 | 5,649.41 | 2.53% | 393,900 |
| Aug 19, 2025 | 5,540.00 | 5,550.00 | 5,480.00 | 5,540.00 | 5,510.16 | 0.18% | 152,300 |
| Aug 18, 2025 | 5,490.00 | 5,570.00 | 5,460.00 | 5,530.00 | 5,500.22 | 1.47% | 319,900 |
| Aug 15, 2025 | 5,450.00 | 5,500.00 | 5,400.00 | 5,450.00 | 5,420.65 | -0.18% | 296,200 |
| Aug 14, 2025 | 5,390.00 | 5,500.00 | 5,380.00 | 5,460.00 | 5,430.59 | 0.92% | 350,000 |
| Aug 13, 2025 | 5,370.00 | 5,450.00 | 5,310.00 | 5,410.00 | 5,380.86 | 0.74% | 322,700 |
| Aug 12, 2025 | 5,370.00 | 5,390.00 | 5,340.00 | 5,370.00 | 5,341.08 | -0.37% | 219,600 |
| Aug 8, 2025 | 5,360.00 | 5,430.00 | 5,340.00 | 5,390.00 | 5,360.97 | 0.56% | 170,500 |
| Aug 7, 2025 | 5,440.00 | 5,470.00 | 5,350.00 | 5,360.00 | 5,331.13 | -0.37% | 236,100 |
| Aug 6, 2025 | 5,430.00 | 5,470.00 | 5,380.00 | 5,380.00 | 5,351.02 | -0.74% | 295,000 |
| Aug 5, 2025 | 5,300.00 | 5,480.00 | 5,290.00 | 5,420.00 | 5,390.81 | 2.65% | 406,000 |
| Aug 4, 2025 | 5,350.00 | 5,370.00 | 5,280.00 | 5,280.00 | 5,251.56 | -1.49% | 162,200 |
| Aug 1, 2025 | 5,240.00 | 5,390.00 | 5,220.00 | 5,360.00 | 5,331.13 | 0.37% | 397,000 |
| Jul 31, 2025 | 5,200.00 | 5,340.00 | 5,180.00 | 5,340.00 | 5,311.24 | 2.69% | 354,400 |
| Jul 30, 2025 | 5,250.00 | 5,270.00 | 5,190.00 | 5,200.00 | 5,171.99 | -1.70% | 430,500 |
| Jul 29, 2025 | 5,370.00 | 5,380.00 | 5,250.00 | 5,290.00 | 5,261.51 | -1.67% | 325,000 |
| Jul 28, 2025 | 5,390.00 | 5,400.00 | 5,330.00 | 5,380.00 | 5,351.02 | 0.37% | 206,100 |
| Jul 25, 2025 | 5,380.00 | 5,450.00 | 5,330.00 | 5,360.00 | 5,331.13 | -1.83% | 305,200 |
| Jul 24, 2025 | 5,340.00 | 5,480.00 | 5,330.00 | 5,460.00 | 5,430.59 | 2.44% | 659,900 |
| Jul 23, 2025 | 5,180.00 | 5,370.00 | 5,180.00 | 5,330.00 | 5,301.29 | 3.90% | 693,800 |
| Jul 22, 2025 | 5,000.00 | 5,180.00 | 5,000.00 | 5,130.00 | 5,102.37 | 2.91% | 518,000 |
| Jul 18, 2025 | 5,040.00 | 5,070.00 | 4,955.00 | 4,985.00 | 4,958.15 | -0.70% | 467,600 |
| Jul 17, 2025 | 4,910.00 | 5,030.00 | 4,905.00 | 5,020.00 | 4,992.96 | 1.72% | 437,300 |
| Jul 16, 2025 | 4,915.00 | 5,010.00 | 4,855.00 | 4,935.00 | 4,908.42 | 1.86% | 840,200 |
| Jul 15, 2025 | 5,190.00 | 5,190.00 | 4,840.00 | 4,845.00 | 4,818.90 | -6.10% | 1,240,800 |
| Jul 14, 2025 | 5,220.00 | 5,280.00 | 5,150.00 | 5,160.00 | 5,132.21 | -1.53% | 556,800 |
| Jul 11, 2025 | 5,090.00 | 5,290.00 | 5,070.00 | 5,240.00 | 5,211.78 | 4.80% | 1,131,800 |
| Jul 10, 2025 | 4,905.00 | 5,420.00 | 4,905.00 | 5,000.00 | 4,973.07 | 0.50% | 2,651,000 |
| Jul 9, 2025 | 4,995.00 | 5,040.00 | 4,940.00 | 4,975.00 | 4,948.20 | 0.40% | 587,100 |
| Jul 8, 2025 | 4,925.00 | 5,030.00 | 4,905.00 | 4,955.00 | 4,928.31 | 0.10% | 512,400 |
| Jul 7, 2025 | 5,000.00 | 5,020.00 | 4,940.00 | 4,950.00 | 4,923.34 | -1.79% | 524,900 |
| Jul 4, 2025 | 5,090.00 | 5,150.00 | 5,020.00 | 5,040.00 | 5,012.85 | -1.18% | 286,800 |
| Jul 3, 2025 | 5,010.00 | 5,130.00 | 5,010.00 | 5,100.00 | 5,072.53 | 1.39% | 308,500 |
| Jul 2, 2025 | 4,930.00 | 5,060.00 | 4,865.00 | 5,030.00 | 5,002.91 | 2.44% | 749,900 |
| Jul 1, 2025 | 4,970.00 | 4,990.00 | 4,910.00 | 4,910.00 | 4,883.55 | -1.80% | 529,700 |
| Jun 30, 2025 | 5,030.00 | 5,100.00 | 4,990.00 | 5,000.00 | 4,973.07 | 0.20% | 297,200 |