Saizeriya Co.,Ltd. (TYO:7581)
Japan · Delayed Price · Currency is JPY 7,160.00
+250.00 (3.62%)
Sep 4, 2026, 3:30 PM JST
Saizeriya Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,880.00 | 7,060.00 | 6,840.00 | 7,060.00 | - | 2.17% | 200,100 |
| 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 |
| Aug 19, 2026 | 7,480.00 | 7,500.00 | 7,280.00 | 7,330.00 | 7,294.52 | -1.61% | 370,700 |
| Aug 18, 2026 | 7,270.00 | 7,460.00 | 7,240.00 | 7,450.00 | 7,413.93 | 1.22% | 396,400 |
| Aug 17, 2026 | 7,500.00 | 7,500.00 | 7,320.00 | 7,360.00 | 7,324.37 | -1.87% | 367,900 |
| Aug 14, 2026 | 7,510.00 | 7,570.00 | 7,420.00 | 7,500.00 | 7,463.69 | -1.19% | 442,500 |
| Aug 13, 2026 | 7,680.00 | 7,720.00 | 7,520.00 | 7,590.00 | 7,553.26 | -0.78% | 622,700 |
| Aug 12, 2026 | 7,680.00 | 7,700.00 | 7,600.00 | 7,650.00 | 7,612.97 | -0.39% | 534,900 |
| Aug 10, 2026 | 7,880.00 | 7,900.00 | 7,630.00 | 7,680.00 | 7,642.82 | -2.41% | 740,600 |
| Aug 7, 2026 | 7,840.00 | 8,160.00 | 7,790.00 | 7,870.00 | 7,831.90 | - | 1,073,400 |
| Aug 6, 2026 | 7,770.00 | 7,920.00 | 7,650.00 | 7,870.00 | 7,831.90 | 4.38% | 537,100 |
| Aug 5, 2026 | 7,600.00 | 7,770.00 | 7,540.00 | 7,540.00 | 7,503.50 | -0.79% | 518,300 |
| Aug 4, 2026 | 7,800.00 | 7,830.00 | 7,490.00 | 7,600.00 | 7,563.21 | -2.94% | 650,900 |
| Aug 3, 2026 | 7,800.00 | 7,870.00 | 7,630.00 | 7,830.00 | 7,792.10 | -0.63% | 664,900 |
| Jul 31, 2026 | 7,800.00 | 8,030.00 | 7,750.00 | 7,880.00 | 7,841.85 | -2.48% | 718,500 |
| Jul 30, 2026 | 8,310.00 | 8,400.00 | 8,010.00 | 8,080.00 | 8,040.89 | -2.77% | 870,800 |
| Jul 29, 2026 | 7,970.00 | 8,420.00 | 7,940.00 | 8,310.00 | 8,269.77 | 6.13% | 1,754,500 |
| Jul 28, 2026 | 7,740.00 | 7,860.00 | 7,630.00 | 7,830.00 | 7,792.10 | 2.22% | 971,500 |
| Jul 27, 2026 | 7,550.00 | 7,780.00 | 7,470.00 | 7,660.00 | 7,622.92 | 3.10% | 925,800 |
| Jul 24, 2026 | 7,190.00 | 7,590.00 | 7,150.00 | 7,430.00 | 7,394.03 | 0.13% | 763,800 |
| Jul 23, 2026 | 7,270.00 | 7,500.00 | 7,150.00 | 7,420.00 | 7,384.08 | 4.21% | 1,250,600 |
| Jul 22, 2026 | 7,240.00 | 7,350.00 | 7,040.00 | 7,120.00 | 7,085.53 | -2.20% | 1,240,400 |
| Jul 21, 2026 | 7,500.00 | 7,620.00 | 7,270.00 | 7,280.00 | 7,244.76 | -4.21% | 1,567,100 |
| Jul 17, 2026 | 7,080.00 | 7,780.00 | 6,960.00 | 7,600.00 | 7,563.21 | 12.09% | 6,483,700 |
| Jul 16, 2026 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,747.18 | 17.30% | 346,400 |
| Jul 15, 2026 | 5,860.00 | 5,900.00 | 5,730.00 | 5,780.00 | 5,752.02 | -1.03% | 592,700 |
| Jul 14, 2026 | 5,800.00 | 5,970.00 | 5,790.00 | 5,840.00 | 5,811.73 | 0.17% | 1,168,900 |
| Jul 13, 2026 | 5,680.00 | 5,830.00 | 5,670.00 | 5,830.00 | 5,801.78 | 3.37% | 865,100 |
| Jul 10, 2026 | 5,570.00 | 5,710.00 | 5,470.00 | 5,640.00 | 5,612.70 | 0.53% | 465,800 |
| Jul 9, 2026 | 5,760.00 | 5,820.00 | 5,560.00 | 5,610.00 | 5,582.84 | -2.77% | 1,002,400 |
| Jul 8, 2026 | 5,630.00 | 5,820.00 | 5,630.00 | 5,770.00 | 5,742.07 | 2.49% | 1,121,400 |
| Jul 7, 2026 | 5,560.00 | 5,730.00 | 5,520.00 | 5,630.00 | 5,602.75 | 1.44% | 928,300 |
| Jul 6, 2026 | 5,460.00 | 5,550.00 | 5,420.00 | 5,550.00 | 5,523.13 | 1.46% | 436,500 |
| Jul 3, 2026 | 5,470.00 | 5,540.00 | 5,450.00 | 5,470.00 | 5,443.52 | 1.30% | 265,700 |
| Jul 2, 2026 | 5,390.00 | 5,460.00 | 5,350.00 | 5,400.00 | 5,373.86 | 0.93% | 300,000 |
| Jul 1, 2026 | 5,380.00 | 5,400.00 | 5,280.00 | 5,350.00 | 5,324.10 | -1.29% | 412,800 |
| Jun 30, 2026 | 5,530.00 | 5,550.00 | 5,420.00 | 5,420.00 | 5,393.76 | -1.63% | 235,900 |
| Jun 29, 2026 | 5,380.00 | 5,540.00 | 5,350.00 | 5,510.00 | 5,483.33 | 3.18% | 719,000 |
| Jun 26, 2026 | 5,370.00 | 5,380.00 | 5,300.00 | 5,340.00 | 5,314.15 | -1.11% | 228,100 |
| Jun 25, 2026 | 5,270.00 | 5,420.00 | 5,250.00 | 5,400.00 | 5,373.86 | 2.08% | 468,000 |