Saizeriya Co.,Ltd. (TYO:7581)
Japan · Delayed Price · Currency is JPY 6,270.00
+10.00 (0.16%)
Jan 23, 2026, 3:30 PM JST
Saizeriya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,300.00 | 6,420.00 | 6,260.00 | 6,290.00 | - | 0.48% | 247,800 |
| Jan 22, 2026 | 6,300.00 | 6,340.00 | 6,230.00 | 6,260.00 | 6,260.00 | 0.48% | 336,400 |
| Jan 21, 2026 | 6,200.00 | 6,340.00 | 6,150.00 | 6,230.00 | 6,230.00 | -0.64% | 363,200 |
| Jan 20, 2026 | 6,180.00 | 6,320.00 | 6,090.00 | 6,270.00 | 6,270.00 | 2.62% | 573,100 |
| Jan 19, 2026 | 6,290.00 | 6,370.00 | 6,100.00 | 6,110.00 | 6,110.00 | -4.38% | 876,800 |
| Jan 16, 2026 | 6,310.00 | 6,470.00 | 6,280.00 | 6,390.00 | 6,390.00 | 1.27% | 639,800 |
| Jan 15, 2026 | 6,470.00 | 6,730.00 | 6,250.00 | 6,310.00 | 6,310.00 | 5.17% | 1,315,600 |
| Jan 14, 2026 | 5,920.00 | 6,040.00 | 5,900.00 | 6,000.00 | 6,000.00 | 0.84% | 543,400 |
| Jan 13, 2026 | 6,240.00 | 6,340.00 | 5,950.00 | 5,950.00 | 5,950.00 | -5.41% | 1,240,100 |
| Jan 9, 2026 | 6,160.00 | 6,340.00 | 6,100.00 | 6,290.00 | 6,290.00 | 3.80% | 852,500 |
| Jan 8, 2026 | 5,980.00 | 6,120.00 | 5,950.00 | 6,060.00 | 6,060.00 | 1.34% | 498,700 |
| Jan 7, 2026 | 5,880.00 | 6,000.00 | 5,800.00 | 5,980.00 | 5,980.00 | 1.36% | 354,700 |
| Jan 6, 2026 | 5,660.00 | 5,900.00 | 5,590.00 | 5,900.00 | 5,900.00 | 7.66% | 710,200 |
| Jan 5, 2026 | 5,490.00 | 5,510.00 | 5,420.00 | 5,480.00 | 5,480.00 | - | 170,500 |
| Dec 30, 2025 | 5,490.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,480.00 | -0.18% | 175,400 |
| Dec 29, 2025 | 5,510.00 | 5,520.00 | 5,430.00 | 5,490.00 | 5,490.00 | -0.36% | 203,600 |
| Dec 26, 2025 | 5,500.00 | 5,580.00 | 5,480.00 | 5,510.00 | 5,510.00 | -0.36% | 134,800 |
| Dec 25, 2025 | 5,490.00 | 5,540.00 | 5,460.00 | 5,530.00 | 5,530.00 | 1.10% | 156,100 |
| Dec 24, 2025 | 5,500.00 | 5,570.00 | 5,460.00 | 5,470.00 | 5,470.00 | 0.18% | 179,300 |
| Dec 23, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | 1.11% | 198,600 |
| Dec 22, 2025 | 5,430.00 | 5,480.00 | 5,370.00 | 5,400.00 | 5,400.00 | -1.10% | 208,600 |
| Dec 19, 2025 | 5,440.00 | 5,470.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.18% | 266,900 |
| Dec 18, 2025 | 5,380.00 | 5,480.00 | 5,320.00 | 5,450.00 | 5,450.00 | 2.64% | 239,700 |
| Dec 17, 2025 | 5,370.00 | 5,370.00 | 5,270.00 | 5,310.00 | 5,310.00 | -1.12% | 144,800 |
| Dec 16, 2025 | 5,500.00 | 5,500.00 | 5,360.00 | 5,370.00 | 5,370.00 | -1.47% | 154,700 |
| Dec 15, 2025 | 5,400.00 | 5,480.00 | 5,390.00 | 5,450.00 | 5,450.00 | 2.06% | 202,700 |
| Dec 12, 2025 | 5,310.00 | 5,400.00 | 5,300.00 | 5,340.00 | 5,340.00 | -0.19% | 173,800 |
| Dec 11, 2025 | 5,490.00 | 5,500.00 | 5,320.00 | 5,350.00 | 5,350.00 | -2.01% | 161,800 |
| Dec 10, 2025 | 5,460.00 | 5,470.00 | 5,410.00 | 5,460.00 | 5,460.00 | 0.18% | 147,100 |
| Dec 9, 2025 | 5,500.00 | 5,530.00 | 5,420.00 | 5,450.00 | 5,450.00 | -1.27% | 114,400 |
| Dec 8, 2025 | 5,500.00 | 5,550.00 | 5,480.00 | 5,520.00 | 5,520.00 | -0.18% | 167,400 |
| Dec 5, 2025 | 5,490.00 | 5,540.00 | 5,460.00 | 5,530.00 | 5,530.00 | -0.72% | 215,200 |
| Dec 4, 2025 | 5,500.00 | 5,570.00 | 5,380.00 | 5,570.00 | 5,570.00 | -0.18% | 386,400 |
| Dec 3, 2025 | 5,590.00 | 5,640.00 | 5,500.00 | 5,580.00 | 5,580.00 | 0.54% | 337,900 |
| Dec 2, 2025 | 5,560.00 | 5,600.00 | 5,490.00 | 5,550.00 | 5,550.00 | -1.07% | 192,700 |
| Dec 1, 2025 | 5,860.00 | 5,870.00 | 5,560.00 | 5,610.00 | 5,610.00 | -3.94% | 381,800 |
| Nov 28, 2025 | 5,730.00 | 5,840.00 | 5,720.00 | 5,840.00 | 5,840.00 | 1.92% | 447,300 |
| Nov 27, 2025 | 5,580.00 | 5,750.00 | 5,570.00 | 5,730.00 | 5,730.00 | 2.50% | 601,000 |
| Nov 26, 2025 | 5,420.00 | 5,590.00 | 5,410.00 | 5,590.00 | 5,590.00 | 3.52% | 332,800 |
| Nov 25, 2025 | 5,300.00 | 5,420.00 | 5,280.00 | 5,400.00 | 5,400.00 | - | 388,700 |
| Nov 21, 2025 | 5,220.00 | 5,400.00 | 5,220.00 | 5,400.00 | 5,400.00 | 3.65% | 370,500 |
| Nov 20, 2025 | 5,160.00 | 5,230.00 | 5,110.00 | 5,210.00 | 5,210.00 | 0.97% | 282,300 |
| Nov 19, 2025 | 5,150.00 | 5,230.00 | 5,110.00 | 5,160.00 | 5,160.00 | 0.39% | 326,600 |
| Nov 18, 2025 | 5,190.00 | 5,200.00 | 5,070.00 | 5,140.00 | 5,140.00 | 0.39% | 557,500 |
| Nov 17, 2025 | 5,400.00 | 5,430.00 | 5,090.00 | 5,120.00 | 5,120.00 | -6.91% | 875,900 |
| Nov 14, 2025 | 5,470.00 | 5,520.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.92% | 375,000 |
| Nov 13, 2025 | 5,480.00 | 5,500.00 | 5,420.00 | 5,450.00 | 5,450.00 | -0.55% | 274,000 |
| Nov 12, 2025 | 5,390.00 | 5,480.00 | 5,350.00 | 5,480.00 | 5,480.00 | 2.81% | 439,900 |
| Nov 11, 2025 | 5,390.00 | 5,390.00 | 5,260.00 | 5,330.00 | 5,330.00 | -1.30% | 295,400 |
| Nov 10, 2025 | 5,400.00 | 5,440.00 | 5,320.00 | 5,400.00 | 5,400.00 | 0.56% | 310,400 |