Yakiniku Sakai Holdings Inc. (TYO:2694)
Japan
· Delayed Price · Currency is JPY 73.00
+1.00 (1.39%)
Mar 10, 2026, 3:30 PM JST
Yakiniku Sakai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 390,400 |
| Mar 9, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 72.00 | -2.70% | 1,017,500 |
| Mar 6, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 545,000 |
| Mar 5, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 488,100 |
| Mar 4, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | 610,900 |
| Mar 3, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 621,800 |
| Mar 2, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 799,100 |
| Feb 27, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 611,500 |
| Feb 26, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 424,000 |
| Feb 25, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 467,500 |
| Feb 24, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 362,900 |
| Feb 20, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 556,700 |
| Feb 19, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 646,500 |
| Feb 18, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | - | 748,800 |
| Feb 17, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 752,600 |
| Feb 16, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 937,100 |
| Feb 13, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 1,001,200 |
| Feb 12, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 1,038,200 |
| Feb 10, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 1.39% | 1,265,500 |
| Feb 9, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 691,400 |
| Feb 6, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 772,800 |
| Feb 5, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 791,500 |
| Feb 4, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 859,100 |
| Feb 3, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 743,800 |
| Feb 2, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 912,900 |
| Jan 30, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | 837,800 |
| Jan 29, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 887,700 |
| Jan 28, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 622,000 |
| Jan 27, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 783,800 |
| Jan 26, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 930,300 |
| Jan 23, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 903,100 |
| Jan 22, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 877,300 |
| Jan 21, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 919,600 |
| Jan 20, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 915,500 |
| Jan 19, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 1,217,900 |
| Jan 16, 2026 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 1.39% | 1,121,500 |
| Jan 15, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 791,800 |
| Jan 14, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | -1.39% | 719,100 |
| Jan 13, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 884,400 |
| Jan 9, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 771,000 |
| Jan 8, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | 2,050,400 |
| Jan 7, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 1,527,400 |
| Jan 6, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 710,400 |
| Jan 5, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 525,400 |
| Dec 30, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 400,300 |
| Dec 29, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 524,600 |
| Dec 26, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 1,593,100 |
| Dec 25, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 599,000 |
| Dec 24, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 752,600 |
| Dec 23, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 668,100 |
| Dec 22, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 646,500 |
| Dec 19, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 528,100 |
| Dec 18, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 649,400 |
| Dec 17, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 618,500 |
| Dec 16, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 666,200 |
| Dec 15, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 622,400 |
| Dec 12, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 566,000 |
| Dec 11, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 589,100 |
| Dec 10, 2025 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 892,800 |
| Dec 9, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 1,060,100 |
| Dec 8, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 1,278,400 |
| Dec 5, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 812,200 |
| Dec 4, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 943,700 |
| Dec 3, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 1,004,200 |
| Dec 2, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 955,100 |
| Dec 1, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 830,600 |
| Nov 28, 2025 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 1,677,200 |
| Nov 27, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 1,807,700 |
| Nov 26, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 810,400 |
| Nov 25, 2025 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -1.43% | 783,200 |
| Nov 21, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 741,600 |
| Nov 20, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 734,600 |
| Nov 19, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 643,100 |
| Nov 18, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 783,300 |
| Nov 17, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 833,200 |
| Nov 14, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 1,006,300 |
| Nov 13, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 952,100 |
| Nov 12, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 1,207,500 |
| Nov 11, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 780,600 |
| Nov 10, 2025 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | - | 2,068,100 |
| Nov 7, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.43% | 770,400 |
| Nov 6, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 766,100 |
| Nov 5, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 641,200 |
| Nov 4, 2025 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 1,796,400 |
| Oct 31, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 861,100 |
| Oct 30, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 1,451,800 |
| Oct 29, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 787,700 |
| Oct 28, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 1,265,300 |
| Oct 27, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 1,455,600 |
| Oct 24, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 1,123,200 |
| Oct 23, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 1,156,700 |
| Oct 22, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 1,068,200 |
| Oct 21, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 923,300 |
| Oct 20, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 822,200 |
| Oct 17, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 808,600 |
| Oct 16, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 820,400 |
| Oct 15, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 979,400 |
| Oct 14, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 815,000 |
| Oct 10, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 837,500 |
| Oct 9, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 991,500 |