Skip to main content
Saizeriya Co.,Ltd. (TYO:7581)
Japan flag Japan · Delayed Price · Currency is JPY
5,160.00
-10.00 (-0.19%)
Apr 28, 2026, 3:30 PM JST

Saizeriya Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,180.005,200.005,120.005,160.005,160.00-0.19%718,200
Apr 27, 20265,050.005,190.005,030.005,170.005,170.001.37%407,000
Apr 24, 20265,140.005,170.005,050.005,100.005,100.00-0.78%357,300
Apr 23, 20265,100.005,190.005,040.005,140.005,140.000.78%577,400
Apr 22, 20265,210.005,210.005,070.005,100.005,100.00-2.11%442,000
Apr 21, 20265,320.005,350.005,210.005,210.005,210.00-1.51%392,200
Apr 20, 20265,340.005,370.005,260.005,290.005,290.000.19%378,700
Apr 17, 20265,240.005,320.005,230.005,280.005,280.000.76%534,100
Apr 16, 20265,280.005,340.005,200.005,240.005,240.00-3.50%1,141,100
Apr 15, 20265,440.005,490.005,380.005,430.005,430.001.69%734,800
Apr 14, 20265,500.005,510.005,270.005,340.005,340.00-2.91%1,292,900
Apr 13, 20265,500.005,590.005,450.005,500.005,500.00-1.79%896,400
Apr 10, 20265,880.005,910.005,600.005,600.005,600.00-3.78%2,156,400
Apr 9, 20266,140.006,210.005,820.005,820.005,820.00-13.65%2,895,000
Apr 8, 20266,740.006,780.006,630.006,740.006,740.001.05%667,900
Apr 7, 20266,670.006,740.006,590.006,670.006,670.000.60%269,400
Apr 6, 20266,700.006,700.006,560.006,630.006,630.00-1.04%367,200
Apr 3, 20266,600.006,720.006,550.006,700.006,700.001.36%188,800
Apr 2, 20266,630.006,740.006,580.006,610.006,610.00-0.15%375,200
Apr 1, 20266,460.006,620.006,400.006,620.006,620.004.09%278,900
Mar 31, 20266,500.006,540.006,320.006,360.006,360.00-2.15%432,800
Mar 30, 20266,570.006,590.006,420.006,500.006,500.00-3.99%369,800
Mar 27, 20266,710.006,780.006,630.006,770.006,770.000.45%197,700
Mar 26, 20266,890.006,890.006,710.006,740.006,740.00-0.88%203,900
Mar 25, 20266,780.006,830.006,740.006,800.006,800.001.49%213,800
Mar 24, 20266,650.006,730.006,650.006,700.006,700.002.29%222,200
Mar 23, 20266,570.006,630.006,470.006,550.006,550.00-1.80%337,600
Mar 19, 20266,730.006,790.006,650.006,670.006,670.00-2.34%196,100
Mar 18, 20266,630.006,830.006,620.006,830.006,830.003.96%250,800
Mar 17, 20266,540.006,630.006,520.006,570.006,570.001.55%133,600
Mar 16, 20266,640.006,680.006,400.006,470.006,470.00-2.85%324,700
Mar 13, 20266,480.006,690.006,480.006,660.006,660.001.37%262,200
Mar 12, 20266,500.006,580.006,480.006,570.006,570.000.15%204,400
Mar 11, 20266,590.006,670.006,560.006,560.006,560.000.15%179,900
Mar 10, 20266,490.006,630.006,400.006,550.006,550.000.61%256,000
Mar 9, 20266,560.006,620.006,380.006,510.006,510.00-3.70%389,900
Mar 6, 20266,750.006,790.006,580.006,760.006,760.00-1.02%328,900
Mar 5, 20266,800.006,980.006,790.006,830.006,830.001.19%258,600
Mar 4, 20266,590.006,760.006,530.006,750.006,750.00-316,300
Mar 3, 20266,890.006,920.006,720.006,750.006,750.00-2.60%238,200
Mar 2, 20266,890.007,020.006,840.006,930.006,930.00-1.14%178,600
Feb 27, 20267,000.007,050.006,960.007,010.007,010.00-259,700
Feb 26, 20267,180.007,220.006,990.007,010.007,010.00-1.96%335,300
Feb 25, 20267,150.007,170.007,040.007,150.007,150.001.71%355,400
Feb 24, 20267,010.007,120.006,890.007,030.007,030.001.44%332,900
Feb 20, 20266,980.007,010.006,910.006,930.006,930.00-0.43%222,900
Feb 19, 20266,720.007,020.006,680.006,960.006,960.003.57%387,900
Feb 18, 20266,700.006,820.006,670.006,720.006,720.001.05%259,100
Feb 17, 20266,610.006,710.006,560.006,650.006,650.001.22%181,200
Feb 16, 20266,570.006,600.006,490.006,570.006,570.00-1.50%183,300
Feb 13, 20266,710.006,720.006,600.006,670.006,670.00-0.30%184,600
Feb 12, 20266,600.006,730.006,580.006,690.006,690.00-219,500
Feb 10, 20266,630.006,700.006,610.006,690.006,690.001.36%202,900
Feb 9, 20266,550.006,620.006,470.006,600.006,600.000.30%317,300
Feb 6, 20266,500.006,620.006,500.006,580.006,580.00-212,100
Feb 5, 20266,490.006,680.006,450.006,580.006,580.002.49%343,000
Feb 4, 20266,450.006,490.006,390.006,420.006,420.00-0.47%156,000
Feb 3, 20266,450.006,500.006,420.006,450.006,450.000.31%290,800
Feb 2, 20266,320.006,430.006,290.006,430.006,430.002.55%375,200
Jan 30, 20266,250.006,310.006,210.006,270.006,270.00-0.16%226,200
Jan 29, 20266,270.006,310.006,200.006,280.006,280.00-299,000
Jan 28, 20266,200.006,350.006,170.006,280.006,280.001.29%399,200
Jan 27, 20266,370.006,400.006,200.006,200.006,200.00-2.21%290,100
Jan 26, 20266,350.006,410.006,280.006,340.006,340.001.12%321,700
Jan 23, 20266,300.006,420.006,260.006,270.006,270.000.16%298,300
Jan 22, 20266,300.006,340.006,230.006,260.006,260.000.48%336,400
Jan 21, 20266,200.006,340.006,150.006,230.006,230.00-0.64%363,200
Jan 20, 20266,180.006,320.006,090.006,270.006,270.002.62%573,100
Jan 19, 20266,290.006,370.006,100.006,110.006,110.00-4.38%876,800
Jan 16, 20266,310.006,470.006,280.006,390.006,390.001.27%639,800
Jan 15, 20266,470.006,730.006,250.006,310.006,310.005.17%1,315,600
Jan 14, 20265,920.006,040.005,900.006,000.006,000.000.84%543,400
Jan 13, 20266,240.006,340.005,950.005,950.005,950.00-5.41%1,240,100
Jan 9, 20266,160.006,340.006,100.006,290.006,290.003.80%852,500
Jan 8, 20265,980.006,120.005,950.006,060.006,060.001.34%498,700
Jan 7, 20265,880.006,000.005,800.005,980.005,980.001.36%354,700
Jan 6, 20265,660.005,900.005,590.005,900.005,900.007.66%710,200
Jan 5, 20265,490.005,510.005,420.005,480.005,480.00-170,500
Dec 30, 20255,490.005,500.005,420.005,480.005,480.00-0.18%175,400
Dec 29, 20255,510.005,520.005,430.005,490.005,490.00-0.36%203,600
Dec 26, 20255,500.005,580.005,480.005,510.005,510.00-0.36%134,800
Dec 25, 20255,490.005,540.005,460.005,530.005,530.001.10%156,100
Dec 24, 20255,500.005,570.005,460.005,470.005,470.000.18%179,300
Dec 23, 20255,400.005,500.005,400.005,460.005,460.001.11%198,600
Dec 22, 20255,430.005,480.005,370.005,400.005,400.00-1.10%208,600
Dec 19, 20255,440.005,470.005,400.005,460.005,460.000.18%266,900
Dec 18, 20255,380.005,480.005,320.005,450.005,450.002.64%239,700
Dec 17, 20255,370.005,370.005,270.005,310.005,310.00-1.12%144,800
Dec 16, 20255,500.005,500.005,360.005,370.005,370.00-1.47%154,700
Dec 15, 20255,400.005,480.005,390.005,450.005,450.002.06%202,700
Dec 12, 20255,310.005,400.005,300.005,340.005,340.00-0.19%173,800
Dec 11, 20255,490.005,500.005,320.005,350.005,350.00-2.01%161,800
Dec 10, 20255,460.005,470.005,410.005,460.005,460.000.18%147,100
Dec 9, 20255,500.005,530.005,420.005,450.005,450.00-1.27%114,400
Dec 8, 20255,500.005,550.005,480.005,520.005,520.00-0.18%167,400
Dec 5, 20255,490.005,540.005,460.005,530.005,530.00-0.72%215,200
Dec 4, 20255,500.005,570.005,380.005,570.005,570.00-0.18%386,400
Dec 3, 20255,590.005,640.005,500.005,580.005,580.000.54%337,900
Dec 2, 20255,560.005,600.005,490.005,550.005,550.00-1.07%192,700
Dec 1, 20255,860.005,870.005,560.005,610.005,610.00-3.94%381,800