Saizeriya Co.,Ltd. (TYO:7581)
Japan · Delayed Price · Currency is JPY 8,330.00
+170.00 (2.08%)
Nov 4, 2026, 3:30 PM JST
Saizeriya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8,130.00 | 8,400.00 | 8,110.00 | 8,330.00 | 8,330.00 | 2.08% | 658,900 |
| Nov 2, 2026 | 8,210.00 | 8,270.00 | 8,060.00 | 8,160.00 | 8,160.00 | -0.61% | 342,600 |
| Oct 30, 2026 | 8,050.00 | 8,370.00 | 8,020.00 | 8,210.00 | 8,210.00 | 3.40% | 599,800 |
| Oct 29, 2026 | 7,850.00 | 8,000.00 | 7,810.00 | 7,940.00 | 7,940.00 | 1.53% | 645,200 |
| Oct 28, 2026 | 8,110.00 | 8,120.00 | 7,820.00 | 7,820.00 | 7,820.00 | -0.38% | 717,800 |
| Oct 27, 2026 | 7,820.00 | 7,870.00 | 7,690.00 | 7,850.00 | 7,850.00 | -1.01% | 476,900 |
| Oct 26, 2026 | 7,720.00 | 8,020.00 | 7,540.00 | 7,930.00 | 7,930.00 | 4.07% | 823,700 |
| Oct 23, 2026 | 7,590.00 | 7,970.00 | 7,530.00 | 7,620.00 | 7,620.00 | -0.26% | 667,300 |
| Oct 22, 2026 | 7,700.00 | 7,770.00 | 7,590.00 | 7,640.00 | 7,640.00 | -1.04% | 510,300 |
| Oct 21, 2026 | 7,790.00 | 7,880.00 | 7,570.00 | 7,720.00 | 7,720.00 | -0.90% | 854,200 |
| Oct 20, 2026 | 7,570.00 | 7,800.00 | 7,430.00 | 7,790.00 | 7,790.00 | 2.91% | 1,163,600 |
| Oct 19, 2026 | 7,030.00 | 7,590.00 | 6,950.00 | 7,570.00 | 7,570.00 | 7.83% | 1,470,100 |
| Oct 16, 2026 | 7,160.00 | 7,210.00 | 6,930.00 | 7,020.00 | 7,020.00 | -0.43% | 1,102,000 |
| Oct 15, 2026 | 7,300.00 | 7,470.00 | 6,870.00 | 7,050.00 | 7,050.00 | 7.63% | 3,398,700 |
| Oct 14, 2026 | 6,810.00 | 6,870.00 | 6,550.00 | 6,550.00 | 6,550.00 | -3.82% | 723,800 |
| Oct 13, 2026 | 6,820.00 | 6,890.00 | 6,740.00 | 6,810.00 | 6,810.00 | 1.19% | 514,700 |
| Oct 9, 2026 | 6,650.00 | 6,800.00 | 6,600.00 | 6,730.00 | 6,730.00 | 2.44% | 338,100 |
| Oct 8, 2026 | 6,710.00 | 6,710.00 | 6,560.00 | 6,570.00 | 6,570.00 | -1.20% | 367,700 |
| Oct 7, 2026 | 6,800.00 | 6,830.00 | 6,620.00 | 6,650.00 | 6,650.00 | -1.92% | 505,400 |
| Oct 6, 2026 | 6,740.00 | 6,790.00 | 6,600.00 | 6,780.00 | 6,780.00 | 0.59% | 395,600 |
| Oct 5, 2026 | 6,580.00 | 6,780.00 | 6,520.00 | 6,740.00 | 6,740.00 | 3.85% | 528,500 |
| Oct 2, 2026 | 6,510.00 | 6,550.00 | 6,430.00 | 6,490.00 | 6,490.00 | -0.76% | 373,700 |
| Oct 1, 2026 | 6,440.00 | 6,550.00 | 6,390.00 | 6,540.00 | 6,540.00 | 0.93% | 308,200 |
| Sep 30, 2026 | 6,430.00 | 6,500.00 | 6,360.00 | 6,480.00 | 6,480.00 | 1.57% | 338,500 |
| Sep 29, 2026 | 6,400.00 | 6,420.00 | 6,280.00 | 6,380.00 | 6,380.00 | -0.78% | 325,200 |
| Sep 28, 2026 | 6,400.00 | 6,470.00 | 6,330.00 | 6,430.00 | 6,430.00 | 1.90% | 506,700 |
| Sep 25, 2026 | 6,280.00 | 6,350.00 | 6,220.00 | 6,310.00 | 6,310.00 | - | 313,500 |
| Sep 24, 2026 | 6,350.00 | 6,380.00 | 6,260.00 | 6,310.00 | 6,310.00 | -1.56% | 433,100 |
| Sep 18, 2026 | 6,430.00 | 6,490.00 | 6,410.00 | 6,410.00 | 6,410.00 | -1.23% | 464,900 |
| Sep 17, 2026 | 6,370.00 | 6,560.00 | 6,270.00 | 6,490.00 | 6,490.00 | 1.56% | 608,000 |
| Sep 16, 2026 | 6,690.00 | 6,700.00 | 6,380.00 | 6,390.00 | 6,390.00 | -4.63% | 494,100 |
| Sep 15, 2026 | 6,870.00 | 6,870.00 | 6,640.00 | 6,700.00 | 6,700.00 | -1.90% | 393,300 |
| Sep 14, 2026 | 6,790.00 | 6,850.00 | 6,710.00 | 6,830.00 | 6,830.00 | 1.34% | 375,700 |
| Sep 11, 2026 | 6,900.00 | 6,940.00 | 6,660.00 | 6,740.00 | 6,740.00 | -3.16% | 443,800 |
| Sep 10, 2026 | 7,220.00 | 7,230.00 | 6,900.00 | 6,960.00 | 6,960.00 | -3.60% | 411,100 |
| Sep 9, 2026 | 7,510.00 | 7,520.00 | 7,160.00 | 7,220.00 | 7,220.00 | -3.48% | 472,300 |
| Sep 8, 2026 | 7,270.00 | 7,540.00 | 7,270.00 | 7,480.00 | 7,480.00 | 2.89% | 684,700 |
| Sep 7, 2026 | 7,120.00 | 7,330.00 | 7,080.00 | 7,270.00 | 7,270.00 | 1.54% | 468,600 |
| Sep 4, 2026 | 6,880.00 | 7,160.00 | 6,840.00 | 7,160.00 | 7,160.00 | 3.62% | 468,800 |
| Sep 3, 2026 | 6,960.00 | 7,020.00 | 6,810.00 | 6,910.00 | 6,910.00 | -0.72% | 341,700 |
| Sep 2, 2026 | 7,000.00 | 7,020.00 | 6,850.00 | 6,960.00 | 6,960.00 | -0.85% | 553,900 |
| Sep 1, 2026 | 7,120.00 | 7,140.00 | 6,980.00 | 7,020.00 | 7,020.00 | -0.85% | 248,700 |
| Aug 31, 2026 | 7,290.00 | 7,290.00 | 7,060.00 | 7,080.00 | 7,080.00 | -2.61% | 330,000 |
| Aug 28, 2026 | 7,110.00 | 7,290.00 | 7,080.00 | 7,270.00 | 7,270.00 | 1.18% | 208,600 |
| Aug 27, 2026 | 7,210.00 | 7,340.00 | 7,180.00 | 7,220.00 | 7,185.05 | -0.69% | 197,700 |
| Aug 26, 2026 | 7,280.00 | 7,290.00 | 7,210.00 | 7,270.00 | 7,234.81 | -0.55% | 220,300 |
| Aug 25, 2026 | 7,250.00 | 7,390.00 | 7,230.00 | 7,310.00 | 7,274.61 | 0.83% | 293,600 |
| Aug 24, 2026 | 7,390.00 | 7,400.00 | 7,220.00 | 7,250.00 | 7,214.90 | -1.36% | 291,900 |
| Aug 21, 2026 | 7,360.00 | 7,380.00 | 7,230.00 | 7,350.00 | 7,314.42 | 0.14% | 445,700 |
| Aug 20, 2026 | 7,400.00 | 7,480.00 | 7,300.00 | 7,340.00 | 7,304.47 | 0.14% | 447,500 |