Yakiniku Sakai Holdings Inc. (TYO:2694)
Japan
· Delayed Price · Currency is JPY 70.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Yakiniku Sakai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 123,900 |
| Apr 27, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 210,600 |
| Apr 24, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 137,700 |
| Apr 23, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 106,200 |
| Apr 22, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 102,700 |
| Apr 21, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 111,100 |
| Apr 20, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 81,700 |
| Apr 17, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | - | 139,700 |
| Apr 16, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 72,900 |
| Apr 15, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 71,500 |
| Apr 14, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 99,700 |
| Apr 13, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 75,200 |
| Apr 10, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 116,000 |
| Apr 9, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 98,200 |
| Apr 8, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 106,400 |
| Apr 7, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 95,600 |
| Apr 6, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 116,300 |
| Apr 3, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | 127,700 |
| Apr 2, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | 99,700 |
| Apr 1, 2026 | 70.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 173,000 |
| Mar 31, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | 137,500 |
| Mar 30, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | -2.78% | 748,600 |
| Mar 27, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 71.50 | -1.37% | 778,400 |
| Mar 26, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 72.49 | - | 305,900 |
| Mar 25, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 72.49 | - | 430,900 |
| Mar 24, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 72.49 | 1.39% | 266,400 |
| Mar 23, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 71.50 | -1.37% | 449,800 |
| Mar 19, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 72.49 | - | 167,000 |
| Mar 18, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 72.49 | 1.39% | 219,000 |
| Mar 17, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 71.50 | - | 194,600 |
| Mar 16, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 71.50 | - | 372,000 |
| Mar 13, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 71.50 | - | 199,100 |
| Mar 12, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 71.50 | -1.37% | 204,000 |
| Mar 11, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 72.49 | - | 287,900 |
| Mar 10, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 72.49 | 1.39% | 390,400 |
| Mar 9, 2026 | 73.00 | 74.00 | 72.00 | 72.00 | 71.50 | -2.70% | 1,017,500 |
| Mar 6, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 73.49 | - | 545,000 |
| Mar 5, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 73.49 | 1.37% | 488,100 |
| Mar 4, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 72.49 | - | 610,900 |
| Mar 3, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 72.49 | -1.35% | 621,800 |
| Mar 2, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 73.49 | - | 799,100 |
| Feb 27, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 73.49 | - | 611,500 |
| Feb 26, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 73.49 | - | 424,000 |
| Feb 25, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 73.49 | 1.37% | 467,500 |
| Feb 24, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 72.49 | -1.35% | 362,900 |
| Feb 20, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 73.49 | - | 556,700 |
| Feb 19, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 73.49 | 1.37% | 646,500 |
| Feb 18, 2026 | 74.00 | 74.00 | 73.00 | 73.00 | 72.49 | - | 748,800 |
| Feb 17, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 72.49 | -1.35% | 752,600 |
| Feb 16, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 73.49 | - | 937,100 |
| Feb 13, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 73.49 | - | 1,001,200 |
| Feb 12, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 73.49 | 1.37% | 1,038,200 |
| Feb 10, 2026 | 72.00 | 74.00 | 72.00 | 73.00 | 72.49 | 1.39% | 1,265,500 |
| Feb 9, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 71.50 | - | 691,400 |
| Feb 6, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 71.50 | -1.37% | 772,800 |
| Feb 5, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 72.49 | 1.39% | 791,500 |
| Feb 4, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 71.50 | - | 859,100 |
| Feb 3, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 71.50 | - | 743,800 |
| Feb 2, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 71.50 | -1.37% | 912,900 |
| Jan 30, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 72.49 | 1.39% | 837,800 |
| Jan 29, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 71.50 | - | 887,700 |
| Jan 28, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 71.50 | - | 622,000 |
| Jan 27, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 71.50 | - | 783,800 |
| Jan 26, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 71.50 | - | 930,300 |
| Jan 23, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 71.50 | - | 903,100 |
| Jan 22, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 71.50 | - | 877,300 |
| Jan 21, 2026 | 72.00 | 73.00 | 72.00 | 72.00 | 71.50 | - | 919,600 |
| Jan 20, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 71.50 | -1.37% | 915,500 |
| Jan 19, 2026 | 73.00 | 73.00 | 72.00 | 73.00 | 72.49 | - | 1,217,900 |
| Jan 16, 2026 | 72.00 | 73.00 | 71.00 | 73.00 | 72.49 | 1.39% | 1,121,500 |
| Jan 15, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 71.50 | 1.41% | 801,400 |
| Jan 14, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 70.51 | -1.39% | 719,100 |
| Jan 13, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 71.50 | - | 884,400 |
| Jan 9, 2026 | 72.00 | 72.00 | 71.00 | 72.00 | 71.50 | 1.41% | 771,000 |
| Jan 8, 2026 | 71.00 | 72.00 | 71.00 | 71.00 | 70.51 | - | 2,050,400 |
| Jan 7, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 70.51 | - | 1,527,400 |
| Jan 6, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 70.51 | - | 710,400 |
| Jan 5, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 70.51 | - | 525,400 |
| Dec 30, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 70.51 | 1.43% | 400,300 |
| Dec 29, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 69.51 | - | 524,600 |
| Dec 26, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 69.51 | - | 1,593,100 |
| Dec 25, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 69.51 | - | 599,000 |
| Dec 24, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 69.51 | -1.41% | 752,600 |
| Dec 23, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 70.51 | 1.43% | 668,100 |
| Dec 22, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 69.51 | -1.41% | 646,500 |
| Dec 19, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 70.51 | - | 528,100 |
| Dec 18, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 70.51 | 1.43% | 649,400 |
| Dec 17, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 69.51 | - | 741,500 |
| Dec 16, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 69.51 | -1.41% | 666,200 |
| Dec 15, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 70.51 | 1.43% | 622,400 |
| Dec 12, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 69.51 | -1.41% | 566,000 |
| Dec 11, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 70.51 | - | 589,100 |
| Dec 10, 2025 | 69.00 | 71.00 | 69.00 | 71.00 | 70.51 | 1.43% | 892,800 |
| Dec 9, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 69.51 | - | 1,060,100 |
| Dec 8, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 69.51 | - | 1,278,400 |
| Dec 5, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 69.51 | - | 812,200 |
| Dec 4, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 69.51 | - | 943,700 |
| Dec 3, 2025 | 70.00 | 71.00 | 70.00 | 70.00 | 69.51 | - | 1,004,200 |
| Dec 2, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 69.51 | -1.41% | 955,100 |
| Dec 1, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 70.51 | - | 830,600 |