Saizeriya Co.,Ltd. (TYO:7581)
Japan
· Delayed Price · Currency is JPY 6,510.00
-250.00 (-3.70%)
At close: Mar 9, 2026
Saizeriya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,750.00 | 6,790.00 | 6,580.00 | 6,760.00 | 6,760.00 | -1.02% | 328,900 |
| Mar 5, 2026 | 6,800.00 | 6,980.00 | 6,790.00 | 6,830.00 | 6,830.00 | 1.19% | 258,600 |
| Mar 4, 2026 | 6,590.00 | 6,760.00 | 6,530.00 | 6,750.00 | 6,750.00 | - | 316,300 |
| Mar 3, 2026 | 6,890.00 | 6,920.00 | 6,720.00 | 6,750.00 | 6,750.00 | -2.60% | 238,200 |
| Mar 2, 2026 | 6,890.00 | 7,020.00 | 6,840.00 | 6,930.00 | 6,930.00 | -1.14% | 178,600 |
| Feb 27, 2026 | 7,000.00 | 7,050.00 | 6,960.00 | 7,010.00 | 7,010.00 | - | 259,700 |
| Feb 26, 2026 | 7,180.00 | 7,220.00 | 6,990.00 | 7,010.00 | 7,010.00 | -1.96% | 335,300 |
| Feb 25, 2026 | 7,150.00 | 7,170.00 | 7,040.00 | 7,150.00 | 7,150.00 | 1.71% | 355,400 |
| Feb 24, 2026 | 7,010.00 | 7,120.00 | 6,890.00 | 7,030.00 | 7,030.00 | 1.44% | 332,900 |
| Feb 20, 2026 | 6,980.00 | 7,010.00 | 6,910.00 | 6,930.00 | 6,930.00 | -0.43% | 222,900 |
| Feb 19, 2026 | 6,720.00 | 7,020.00 | 6,680.00 | 6,960.00 | 6,960.00 | 3.57% | 387,900 |
| Feb 18, 2026 | 6,700.00 | 6,820.00 | 6,670.00 | 6,720.00 | 6,720.00 | 1.05% | 259,100 |
| Feb 17, 2026 | 6,610.00 | 6,710.00 | 6,560.00 | 6,650.00 | 6,650.00 | 1.22% | 181,200 |
| Feb 16, 2026 | 6,570.00 | 6,600.00 | 6,490.00 | 6,570.00 | 6,570.00 | -1.50% | 183,300 |
| Feb 13, 2026 | 6,710.00 | 6,720.00 | 6,600.00 | 6,670.00 | 6,670.00 | -0.30% | 184,600 |
| Feb 12, 2026 | 6,600.00 | 6,730.00 | 6,580.00 | 6,690.00 | 6,690.00 | - | 219,500 |
| Feb 10, 2026 | 6,630.00 | 6,700.00 | 6,610.00 | 6,690.00 | 6,690.00 | 1.36% | 202,900 |
| Feb 9, 2026 | 6,550.00 | 6,620.00 | 6,470.00 | 6,600.00 | 6,600.00 | 0.30% | 317,300 |
| Feb 6, 2026 | 6,500.00 | 6,620.00 | 6,500.00 | 6,580.00 | 6,580.00 | - | 212,100 |
| Feb 5, 2026 | 6,490.00 | 6,680.00 | 6,450.00 | 6,580.00 | 6,580.00 | 2.49% | 343,000 |
| Feb 4, 2026 | 6,450.00 | 6,490.00 | 6,390.00 | 6,420.00 | 6,420.00 | -0.47% | 156,000 |
| Feb 3, 2026 | 6,450.00 | 6,500.00 | 6,420.00 | 6,450.00 | 6,450.00 | 0.31% | 290,800 |
| Feb 2, 2026 | 6,320.00 | 6,430.00 | 6,290.00 | 6,430.00 | 6,430.00 | 2.55% | 375,200 |
| Jan 30, 2026 | 6,250.00 | 6,310.00 | 6,210.00 | 6,270.00 | 6,270.00 | -0.16% | 226,200 |
| Jan 29, 2026 | 6,270.00 | 6,310.00 | 6,200.00 | 6,280.00 | 6,280.00 | - | 299,000 |
| Jan 28, 2026 | 6,200.00 | 6,350.00 | 6,170.00 | 6,280.00 | 6,280.00 | 1.29% | 399,200 |
| Jan 27, 2026 | 6,370.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -2.21% | 290,100 |
| Jan 26, 2026 | 6,350.00 | 6,410.00 | 6,280.00 | 6,340.00 | 6,340.00 | 1.12% | 321,700 |
| Jan 23, 2026 | 6,300.00 | 6,420.00 | 6,260.00 | 6,270.00 | 6,270.00 | 0.16% | 298,300 |
| Jan 22, 2026 | 6,300.00 | 6,340.00 | 6,230.00 | 6,260.00 | 6,260.00 | 0.48% | 336,400 |
| Jan 21, 2026 | 6,200.00 | 6,340.00 | 6,150.00 | 6,230.00 | 6,230.00 | -0.64% | 363,200 |
| Jan 20, 2026 | 6,180.00 | 6,320.00 | 6,090.00 | 6,270.00 | 6,270.00 | 2.62% | 573,100 |
| Jan 19, 2026 | 6,290.00 | 6,370.00 | 6,100.00 | 6,110.00 | 6,110.00 | -4.38% | 876,800 |
| Jan 16, 2026 | 6,310.00 | 6,470.00 | 6,280.00 | 6,390.00 | 6,390.00 | 1.27% | 639,800 |
| Jan 15, 2026 | 6,470.00 | 6,730.00 | 6,250.00 | 6,310.00 | 6,310.00 | 5.17% | 1,315,600 |
| Jan 14, 2026 | 5,920.00 | 6,040.00 | 5,900.00 | 6,000.00 | 6,000.00 | 0.84% | 543,400 |
| Jan 13, 2026 | 6,240.00 | 6,340.00 | 5,950.00 | 5,950.00 | 5,950.00 | -5.41% | 1,240,100 |
| Jan 9, 2026 | 6,160.00 | 6,340.00 | 6,100.00 | 6,290.00 | 6,290.00 | 3.80% | 852,500 |
| Jan 8, 2026 | 5,980.00 | 6,120.00 | 5,950.00 | 6,060.00 | 6,060.00 | 1.34% | 498,700 |
| Jan 7, 2026 | 5,880.00 | 6,000.00 | 5,800.00 | 5,980.00 | 5,980.00 | 1.36% | 354,700 |
| Jan 6, 2026 | 5,660.00 | 5,900.00 | 5,590.00 | 5,900.00 | 5,900.00 | 7.66% | 710,200 |
| Jan 5, 2026 | 5,490.00 | 5,510.00 | 5,420.00 | 5,480.00 | 5,480.00 | - | 170,500 |
| Dec 30, 2025 | 5,490.00 | 5,500.00 | 5,420.00 | 5,480.00 | 5,480.00 | -0.18% | 175,400 |
| Dec 29, 2025 | 5,510.00 | 5,520.00 | 5,430.00 | 5,490.00 | 5,490.00 | -0.36% | 203,600 |
| Dec 26, 2025 | 5,500.00 | 5,580.00 | 5,480.00 | 5,510.00 | 5,510.00 | -0.36% | 134,800 |
| Dec 25, 2025 | 5,490.00 | 5,540.00 | 5,460.00 | 5,530.00 | 5,530.00 | 1.10% | 156,100 |
| Dec 24, 2025 | 5,500.00 | 5,570.00 | 5,460.00 | 5,470.00 | 5,470.00 | 0.18% | 179,300 |
| Dec 23, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,460.00 | 5,460.00 | 1.11% | 198,600 |
| Dec 22, 2025 | 5,430.00 | 5,480.00 | 5,370.00 | 5,400.00 | 5,400.00 | -1.10% | 208,600 |
| Dec 19, 2025 | 5,440.00 | 5,470.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.18% | 266,900 |
| Dec 18, 2025 | 5,380.00 | 5,480.00 | 5,320.00 | 5,450.00 | 5,450.00 | 2.64% | 239,700 |
| Dec 17, 2025 | 5,370.00 | 5,370.00 | 5,270.00 | 5,310.00 | 5,310.00 | -1.12% | 144,800 |
| Dec 16, 2025 | 5,500.00 | 5,500.00 | 5,360.00 | 5,370.00 | 5,370.00 | -1.47% | 154,700 |
| Dec 15, 2025 | 5,400.00 | 5,480.00 | 5,390.00 | 5,450.00 | 5,450.00 | 2.06% | 202,700 |
| Dec 12, 2025 | 5,310.00 | 5,400.00 | 5,300.00 | 5,340.00 | 5,340.00 | -0.19% | 173,800 |
| Dec 11, 2025 | 5,490.00 | 5,500.00 | 5,320.00 | 5,350.00 | 5,350.00 | -2.01% | 161,800 |
| Dec 10, 2025 | 5,460.00 | 5,470.00 | 5,410.00 | 5,460.00 | 5,460.00 | 0.18% | 147,100 |
| Dec 9, 2025 | 5,500.00 | 5,530.00 | 5,420.00 | 5,450.00 | 5,450.00 | -1.27% | 114,400 |
| Dec 8, 2025 | 5,500.00 | 5,550.00 | 5,480.00 | 5,520.00 | 5,520.00 | -0.18% | 167,400 |
| Dec 5, 2025 | 5,490.00 | 5,540.00 | 5,460.00 | 5,530.00 | 5,530.00 | -0.72% | 215,200 |
| Dec 4, 2025 | 5,500.00 | 5,570.00 | 5,380.00 | 5,570.00 | 5,570.00 | -0.18% | 386,400 |
| Dec 3, 2025 | 5,590.00 | 5,640.00 | 5,500.00 | 5,580.00 | 5,580.00 | 0.54% | 337,900 |
| Dec 2, 2025 | 5,560.00 | 5,600.00 | 5,490.00 | 5,550.00 | 5,550.00 | -1.07% | 192,700 |
| Dec 1, 2025 | 5,860.00 | 5,870.00 | 5,560.00 | 5,610.00 | 5,610.00 | -3.94% | 381,800 |
| Nov 28, 2025 | 5,730.00 | 5,840.00 | 5,720.00 | 5,840.00 | 5,840.00 | 1.92% | 447,300 |
| Nov 27, 2025 | 5,580.00 | 5,750.00 | 5,570.00 | 5,730.00 | 5,730.00 | 2.50% | 601,000 |
| Nov 26, 2025 | 5,420.00 | 5,590.00 | 5,410.00 | 5,590.00 | 5,590.00 | 3.52% | 332,800 |
| Nov 25, 2025 | 5,300.00 | 5,420.00 | 5,280.00 | 5,400.00 | 5,400.00 | - | 388,700 |
| Nov 21, 2025 | 5,220.00 | 5,400.00 | 5,220.00 | 5,400.00 | 5,400.00 | 3.65% | 370,500 |
| Nov 20, 2025 | 5,160.00 | 5,230.00 | 5,110.00 | 5,210.00 | 5,210.00 | 0.97% | 282,300 |
| Nov 19, 2025 | 5,150.00 | 5,230.00 | 5,110.00 | 5,160.00 | 5,160.00 | 0.39% | 326,600 |
| Nov 18, 2025 | 5,190.00 | 5,200.00 | 5,070.00 | 5,140.00 | 5,140.00 | 0.39% | 557,500 |
| Nov 17, 2025 | 5,400.00 | 5,430.00 | 5,090.00 | 5,120.00 | 5,120.00 | -6.91% | 875,900 |
| Nov 14, 2025 | 5,470.00 | 5,520.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.92% | 375,000 |
| Nov 13, 2025 | 5,480.00 | 5,500.00 | 5,420.00 | 5,450.00 | 5,450.00 | -0.55% | 274,000 |
| Nov 12, 2025 | 5,390.00 | 5,480.00 | 5,350.00 | 5,480.00 | 5,480.00 | 2.81% | 439,900 |
| Nov 11, 2025 | 5,390.00 | 5,390.00 | 5,260.00 | 5,330.00 | 5,330.00 | -1.30% | 295,400 |
| Nov 10, 2025 | 5,400.00 | 5,440.00 | 5,320.00 | 5,400.00 | 5,400.00 | 0.56% | 310,400 |
| Nov 7, 2025 | 5,260.00 | 5,400.00 | 5,260.00 | 5,370.00 | 5,370.00 | 1.51% | 285,300 |
| Nov 6, 2025 | 5,210.00 | 5,300.00 | 5,170.00 | 5,290.00 | 5,290.00 | -0.38% | 349,700 |
| Nov 5, 2025 | 5,230.00 | 5,340.00 | 5,200.00 | 5,310.00 | 5,310.00 | 2.71% | 523,300 |
| Nov 4, 2025 | 5,100.00 | 5,240.00 | 5,080.00 | 5,170.00 | 5,170.00 | 2.58% | 391,100 |
| Oct 31, 2025 | 5,010.00 | 5,120.00 | 5,010.00 | 5,040.00 | 5,040.00 | -0.40% | 288,900 |
| Oct 30, 2025 | 4,970.00 | 5,080.00 | 4,970.00 | 5,060.00 | 5,060.00 | 1.91% | 308,000 |
| Oct 29, 2025 | 5,050.00 | 5,110.00 | 4,930.00 | 4,965.00 | 4,965.00 | -2.46% | 575,000 |
| Oct 28, 2025 | 5,260.00 | 5,280.00 | 5,090.00 | 5,090.00 | 5,090.00 | -3.78% | 584,900 |
| Oct 27, 2025 | 5,290.00 | 5,340.00 | 5,260.00 | 5,290.00 | 5,290.00 | -0.75% | 314,000 |
| Oct 24, 2025 | 5,450.00 | 5,460.00 | 5,320.00 | 5,330.00 | 5,330.00 | -3.27% | 526,700 |
| Oct 23, 2025 | 5,420.00 | 5,550.00 | 5,390.00 | 5,510.00 | 5,510.00 | 3.57% | 705,700 |
| Oct 22, 2025 | 5,380.00 | 5,420.00 | 5,300.00 | 5,320.00 | 5,320.00 | - | 438,700 |
| Oct 21, 2025 | 5,510.00 | 5,530.00 | 5,280.00 | 5,320.00 | 5,320.00 | -1.66% | 592,500 |
| Oct 20, 2025 | 5,590.00 | 5,610.00 | 5,320.00 | 5,410.00 | 5,410.00 | -1.64% | 994,000 |
| Oct 17, 2025 | 5,550.00 | 5,650.00 | 5,460.00 | 5,500.00 | 5,500.00 | - | 1,851,800 |
| Oct 16, 2025 | 5,450.00 | 5,500.00 | 5,310.00 | 5,500.00 | 5,500.00 | 14.70% | 3,309,000 |
| Oct 15, 2025 | 4,825.00 | 4,835.00 | 4,775.00 | 4,795.00 | 4,795.00 | 0.42% | 502,900 |
| Oct 14, 2025 | 4,755.00 | 4,815.00 | 4,750.00 | 4,775.00 | 4,775.00 | -1.04% | 368,500 |
| Oct 10, 2025 | 4,720.00 | 4,860.00 | 4,720.00 | 4,825.00 | 4,825.00 | 2.22% | 376,300 |
| Oct 9, 2025 | 4,820.00 | 4,825.00 | 4,685.00 | 4,720.00 | 4,720.00 | -2.28% | 454,600 |
| Oct 8, 2025 | 4,835.00 | 4,875.00 | 4,815.00 | 4,830.00 | 4,830.00 | -0.31% | 228,000 |
| Oct 7, 2025 | 4,855.00 | 4,890.00 | 4,825.00 | 4,845.00 | 4,845.00 | -0.62% | 189,500 |