Saizeriya Co.,Ltd. (TYO:7581)
Japan · Delayed Price · Currency is JPY 5,150.00
-90.00 (-1.72%)
May 26, 2026, 3:30 PM JST
Saizeriya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 5,270.00 | 5,290.00 | 5,120.00 | 5,150.00 | 5,150.00 | -1.72% | 433,300 |
| May 25, 2026 | 5,310.00 | 5,350.00 | 5,190.00 | 5,240.00 | 5,240.00 | -0.57% | 398,700 |
| May 22, 2026 | 5,250.00 | 5,320.00 | 5,210.00 | 5,270.00 | 5,270.00 | 1.93% | 382,800 |
| May 21, 2026 | 5,300.00 | 5,340.00 | 5,170.00 | 5,170.00 | 5,170.00 | -1.15% | 457,900 |
| May 20, 2026 | 5,190.00 | 5,260.00 | 5,060.00 | 5,230.00 | 5,230.00 | 0.58% | 453,900 |
| May 19, 2026 | 5,110.00 | 5,210.00 | 5,110.00 | 5,200.00 | 5,200.00 | 1.96% | 546,400 |
| May 18, 2026 | 5,170.00 | 5,220.00 | 5,060.00 | 5,100.00 | 5,100.00 | -0.58% | 648,500 |
| May 15, 2026 | 5,150.00 | 5,170.00 | 5,070.00 | 5,130.00 | 5,130.00 | -0.58% | 374,900 |
| May 14, 2026 | 5,100.00 | 5,160.00 | 5,060.00 | 5,160.00 | 5,160.00 | 1.18% | 412,500 |
| May 13, 2026 | 5,010.00 | 5,130.00 | 4,995.00 | 5,100.00 | 5,100.00 | 1.19% | 290,800 |
| May 12, 2026 | 5,120.00 | 5,120.00 | 5,020.00 | 5,040.00 | 5,040.00 | -2.51% | 371,800 |
| May 11, 2026 | 5,180.00 | 5,200.00 | 5,120.00 | 5,170.00 | 5,170.00 | -0.19% | 440,900 |
| May 8, 2026 | 5,190.00 | 5,250.00 | 5,140.00 | 5,180.00 | 5,180.00 | -0.19% | 323,700 |
| May 7, 2026 | 5,090.00 | 5,210.00 | 5,070.00 | 5,190.00 | 5,190.00 | 2.77% | 566,400 |
| May 1, 2026 | 5,020.00 | 5,070.00 | 4,955.00 | 5,050.00 | 5,050.00 | -0.59% | 388,400 |
| Apr 30, 2026 | 5,060.00 | 5,100.00 | 5,020.00 | 5,080.00 | 5,080.00 | -1.55% | 336,700 |
| Apr 28, 2026 | 5,180.00 | 5,200.00 | 5,120.00 | 5,160.00 | 5,160.00 | -0.19% | 718,200 |
| Apr 27, 2026 | 5,050.00 | 5,190.00 | 5,030.00 | 5,170.00 | 5,170.00 | 1.37% | 407,000 |
| Apr 24, 2026 | 5,140.00 | 5,170.00 | 5,050.00 | 5,100.00 | 5,100.00 | -0.78% | 357,300 |
| Apr 23, 2026 | 5,100.00 | 5,190.00 | 5,040.00 | 5,140.00 | 5,140.00 | 0.78% | 577,400 |
| Apr 22, 2026 | 5,210.00 | 5,210.00 | 5,070.00 | 5,100.00 | 5,100.00 | -2.11% | 442,000 |
| Apr 21, 2026 | 5,320.00 | 5,350.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.51% | 392,200 |
| Apr 20, 2026 | 5,340.00 | 5,370.00 | 5,260.00 | 5,290.00 | 5,290.00 | 0.19% | 378,700 |
| Apr 17, 2026 | 5,240.00 | 5,320.00 | 5,230.00 | 5,280.00 | 5,280.00 | 0.76% | 534,100 |
| Apr 16, 2026 | 5,280.00 | 5,340.00 | 5,200.00 | 5,240.00 | 5,240.00 | -3.50% | 1,141,100 |
| Apr 15, 2026 | 5,440.00 | 5,490.00 | 5,380.00 | 5,430.00 | 5,430.00 | 1.69% | 734,800 |
| Apr 14, 2026 | 5,500.00 | 5,510.00 | 5,270.00 | 5,340.00 | 5,340.00 | -2.91% | 1,292,900 |
| Apr 13, 2026 | 5,500.00 | 5,590.00 | 5,450.00 | 5,500.00 | 5,500.00 | -1.79% | 896,400 |
| Apr 10, 2026 | 5,880.00 | 5,910.00 | 5,600.00 | 5,600.00 | 5,600.00 | -3.78% | 2,156,400 |
| Apr 9, 2026 | 6,140.00 | 6,210.00 | 5,820.00 | 5,820.00 | 5,820.00 | -13.65% | 2,895,000 |
| Apr 8, 2026 | 6,740.00 | 6,780.00 | 6,630.00 | 6,740.00 | 6,740.00 | 1.05% | 667,900 |
| Apr 7, 2026 | 6,670.00 | 6,740.00 | 6,590.00 | 6,670.00 | 6,670.00 | 0.60% | 269,400 |
| Apr 6, 2026 | 6,700.00 | 6,700.00 | 6,560.00 | 6,630.00 | 6,630.00 | -1.04% | 367,200 |
| Apr 3, 2026 | 6,600.00 | 6,720.00 | 6,550.00 | 6,700.00 | 6,700.00 | 1.36% | 188,800 |
| Apr 2, 2026 | 6,630.00 | 6,740.00 | 6,580.00 | 6,610.00 | 6,610.00 | -0.15% | 375,200 |
| Apr 1, 2026 | 6,460.00 | 6,620.00 | 6,400.00 | 6,620.00 | 6,620.00 | 4.09% | 278,900 |
| Mar 31, 2026 | 6,500.00 | 6,540.00 | 6,320.00 | 6,360.00 | 6,360.00 | -2.15% | 432,800 |
| Mar 30, 2026 | 6,570.00 | 6,590.00 | 6,420.00 | 6,500.00 | 6,500.00 | -3.99% | 369,800 |
| Mar 27, 2026 | 6,710.00 | 6,780.00 | 6,630.00 | 6,770.00 | 6,770.00 | 0.45% | 197,700 |
| Mar 26, 2026 | 6,890.00 | 6,890.00 | 6,710.00 | 6,740.00 | 6,740.00 | -0.88% | 203,900 |
| Mar 25, 2026 | 6,780.00 | 6,830.00 | 6,740.00 | 6,800.00 | 6,800.00 | 1.49% | 213,800 |
| Mar 24, 2026 | 6,650.00 | 6,730.00 | 6,650.00 | 6,700.00 | 6,700.00 | 2.29% | 222,200 |
| Mar 23, 2026 | 6,570.00 | 6,630.00 | 6,470.00 | 6,550.00 | 6,550.00 | -1.80% | 337,600 |
| Mar 19, 2026 | 6,730.00 | 6,790.00 | 6,650.00 | 6,670.00 | 6,670.00 | -2.34% | 196,100 |
| Mar 18, 2026 | 6,630.00 | 6,830.00 | 6,620.00 | 6,830.00 | 6,830.00 | 3.96% | 250,800 |
| Mar 17, 2026 | 6,540.00 | 6,630.00 | 6,520.00 | 6,570.00 | 6,570.00 | 1.55% | 133,600 |
| Mar 16, 2026 | 6,640.00 | 6,680.00 | 6,400.00 | 6,470.00 | 6,470.00 | -2.85% | 324,700 |
| Mar 13, 2026 | 6,480.00 | 6,690.00 | 6,480.00 | 6,660.00 | 6,660.00 | 1.37% | 262,200 |
| Mar 12, 2026 | 6,500.00 | 6,580.00 | 6,480.00 | 6,570.00 | 6,570.00 | 0.15% | 204,400 |
| Mar 11, 2026 | 6,590.00 | 6,670.00 | 6,560.00 | 6,560.00 | 6,560.00 | 0.15% | 179,900 |