Saizeriya Co.,Ltd. (TYO:7581)
Japan · Delayed Price · Currency is JPY 7,500.00
-90.00 (-1.19%)
Aug 14, 2026, 3:30 PM JST
Saizeriya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7,510.00 | 7,570.00 | 7,420.00 | 7,500.00 | 7,500.00 | -1.19% | 442,500 |
| Aug 13, 2026 | 7,680.00 | 7,720.00 | 7,520.00 | 7,590.00 | 7,590.00 | -0.78% | 622,700 |
| Aug 12, 2026 | 7,680.00 | 7,700.00 | 7,600.00 | 7,650.00 | 7,650.00 | -0.39% | 534,900 |
| Aug 10, 2026 | 7,880.00 | 7,900.00 | 7,630.00 | 7,680.00 | 7,680.00 | -2.41% | 740,600 |
| Aug 7, 2026 | 7,840.00 | 8,160.00 | 7,790.00 | 7,870.00 | 7,870.00 | - | 1,073,400 |
| Aug 6, 2026 | 7,770.00 | 7,920.00 | 7,650.00 | 7,870.00 | 7,870.00 | 4.38% | 537,100 |
| Aug 5, 2026 | 7,600.00 | 7,770.00 | 7,540.00 | 7,540.00 | 7,540.00 | -0.79% | 518,300 |
| Aug 4, 2026 | 7,800.00 | 7,830.00 | 7,490.00 | 7,600.00 | 7,600.00 | -2.94% | 650,900 |
| Aug 3, 2026 | 7,800.00 | 7,870.00 | 7,630.00 | 7,830.00 | 7,830.00 | -0.63% | 664,900 |
| Jul 31, 2026 | 7,800.00 | 8,030.00 | 7,750.00 | 7,880.00 | 7,880.00 | -2.48% | 718,500 |
| Jul 30, 2026 | 8,310.00 | 8,400.00 | 8,010.00 | 8,080.00 | 8,080.00 | -2.77% | 870,800 |
| Jul 29, 2026 | 7,970.00 | 8,420.00 | 7,940.00 | 8,310.00 | 8,310.00 | 6.13% | 1,754,500 |
| Jul 28, 2026 | 7,740.00 | 7,860.00 | 7,630.00 | 7,830.00 | 7,830.00 | 2.22% | 971,500 |
| Jul 27, 2026 | 7,550.00 | 7,780.00 | 7,470.00 | 7,660.00 | 7,660.00 | 3.10% | 925,800 |
| Jul 24, 2026 | 7,190.00 | 7,590.00 | 7,150.00 | 7,430.00 | 7,430.00 | 0.13% | 763,800 |
| Jul 23, 2026 | 7,270.00 | 7,500.00 | 7,150.00 | 7,420.00 | 7,420.00 | 4.21% | 1,250,600 |
| Jul 22, 2026 | 7,240.00 | 7,350.00 | 7,040.00 | 7,120.00 | 7,120.00 | -2.20% | 1,240,400 |
| Jul 21, 2026 | 7,500.00 | 7,620.00 | 7,270.00 | 7,280.00 | 7,280.00 | -4.21% | 1,567,100 |
| Jul 17, 2026 | 7,080.00 | 7,780.00 | 6,960.00 | 7,600.00 | 7,600.00 | 12.09% | 6,483,700 |
| Jul 16, 2026 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 17.30% | 346,400 |
| Jul 15, 2026 | 5,860.00 | 5,900.00 | 5,730.00 | 5,780.00 | 5,780.00 | -1.03% | 592,700 |
| Jul 14, 2026 | 5,800.00 | 5,970.00 | 5,790.00 | 5,840.00 | 5,840.00 | 0.17% | 1,168,900 |
| Jul 13, 2026 | 5,680.00 | 5,830.00 | 5,670.00 | 5,830.00 | 5,830.00 | 3.37% | 865,100 |
| Jul 10, 2026 | 5,570.00 | 5,710.00 | 5,470.00 | 5,640.00 | 5,640.00 | 0.53% | 465,800 |
| Jul 9, 2026 | 5,760.00 | 5,820.00 | 5,560.00 | 5,610.00 | 5,610.00 | -2.77% | 1,002,400 |
| Jul 8, 2026 | 5,630.00 | 5,820.00 | 5,630.00 | 5,770.00 | 5,770.00 | 2.49% | 1,121,400 |
| Jul 7, 2026 | 5,560.00 | 5,730.00 | 5,520.00 | 5,630.00 | 5,630.00 | 1.44% | 928,300 |
| Jul 6, 2026 | 5,460.00 | 5,550.00 | 5,420.00 | 5,550.00 | 5,550.00 | 1.46% | 436,500 |
| Jul 3, 2026 | 5,470.00 | 5,540.00 | 5,450.00 | 5,470.00 | 5,470.00 | 1.30% | 265,700 |
| Jul 2, 2026 | 5,390.00 | 5,460.00 | 5,350.00 | 5,400.00 | 5,400.00 | 0.93% | 300,000 |
| Jul 1, 2026 | 5,380.00 | 5,400.00 | 5,280.00 | 5,350.00 | 5,350.00 | -1.29% | 412,800 |
| Jun 30, 2026 | 5,530.00 | 5,550.00 | 5,420.00 | 5,420.00 | 5,420.00 | -1.63% | 235,900 |
| Jun 29, 2026 | 5,380.00 | 5,540.00 | 5,350.00 | 5,510.00 | 5,510.00 | 3.18% | 719,000 |
| Jun 26, 2026 | 5,370.00 | 5,380.00 | 5,300.00 | 5,340.00 | 5,340.00 | -1.11% | 228,100 |
| Jun 25, 2026 | 5,270.00 | 5,420.00 | 5,250.00 | 5,400.00 | 5,400.00 | 2.08% | 468,000 |
| Jun 24, 2026 | 5,270.00 | 5,320.00 | 5,230.00 | 5,290.00 | 5,290.00 | 1.54% | 419,400 |
| Jun 23, 2026 | 5,230.00 | 5,260.00 | 5,160.00 | 5,210.00 | 5,210.00 | 0.39% | 249,500 |
| Jun 22, 2026 | 5,110.00 | 5,200.00 | 5,080.00 | 5,190.00 | 5,190.00 | -0.38% | 332,400 |
| Jun 19, 2026 | 5,130.00 | 5,210.00 | 5,100.00 | 5,210.00 | 5,210.00 | 1.17% | 452,900 |
| Jun 18, 2026 | 5,200.00 | 5,260.00 | 5,090.00 | 5,150.00 | 5,150.00 | -1.53% | 451,200 |
| Jun 17, 2026 | 5,300.00 | 5,350.00 | 5,220.00 | 5,230.00 | 5,230.00 | -0.57% | 215,300 |
| Jun 16, 2026 | 5,430.00 | 5,430.00 | 5,220.00 | 5,260.00 | 5,260.00 | -3.31% | 419,400 |
| Jun 15, 2026 | 5,350.00 | 5,450.00 | 5,300.00 | 5,440.00 | 5,440.00 | 1.87% | 593,000 |
| Jun 12, 2026 | 5,400.00 | 5,400.00 | 5,290.00 | 5,340.00 | 5,340.00 | -0.74% | 366,500 |
| Jun 11, 2026 | 5,270.00 | 5,400.00 | 5,270.00 | 5,380.00 | 5,380.00 | 2.28% | 701,500 |
| Jun 10, 2026 | 5,200.00 | 5,270.00 | 5,180.00 | 5,260.00 | 5,260.00 | 2.14% | 307,300 |
| Jun 9, 2026 | 5,210.00 | 5,220.00 | 5,120.00 | 5,150.00 | 5,150.00 | -0.39% | 357,800 |
| Jun 8, 2026 | 5,080.00 | 5,220.00 | 5,080.00 | 5,170.00 | 5,170.00 | 0.98% | 370,200 |
| Jun 5, 2026 | 5,150.00 | 5,210.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.58% | 320,000 |
| Jun 4, 2026 | 5,210.00 | 5,240.00 | 5,090.00 | 5,150.00 | 5,150.00 | -2.46% | 456,100 |