Saikaya Department Store Co.,Ltd. (TYO:8254)
Japan
· Delayed Price · Currency is JPY 343.00
-6.00 (-1.72%)
Mar 10, 2026, 3:30 PM JST
Saikaya Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 352.00 | 352.00 | 338.00 | 340.00 | - | -2.58% | 16,800 |
| Mar 9, 2026 | 365.00 | 366.00 | 336.00 | 349.00 | 349.00 | -4.64% | 38,000 |
| Mar 6, 2026 | 366.00 | 370.00 | 365.00 | 366.00 | 366.00 | -1.61% | 26,700 |
| Mar 5, 2026 | 376.00 | 378.00 | 369.00 | 372.00 | 372.00 | -1.85% | 46,000 |
| Mar 4, 2026 | 375.00 | 379.00 | 362.00 | 379.00 | 379.00 | 1.34% | 13,700 |
| Mar 3, 2026 | 379.00 | 383.00 | 374.00 | 374.00 | 374.00 | -1.58% | 9,100 |
| Mar 2, 2026 | 384.00 | 384.00 | 379.00 | 380.00 | 380.00 | -1.04% | 4,000 |
| Feb 27, 2026 | 390.00 | 391.00 | 383.00 | 384.00 | 384.00 | -1.03% | 7,900 |
| Feb 26, 2026 | 372.00 | 388.00 | 371.00 | 388.00 | 388.00 | 4.30% | 25,200 |
| Feb 25, 2026 | 377.00 | 380.00 | 370.00 | 372.00 | 372.00 | -0.80% | 29,300 |
| Feb 24, 2026 | 383.00 | 383.00 | 374.00 | 375.00 | 375.00 | -0.53% | 27,400 |
| Feb 20, 2026 | 385.00 | 385.00 | 377.00 | 377.00 | 377.00 | -1.31% | 17,200 |
| Feb 19, 2026 | 390.00 | 390.00 | 382.00 | 382.00 | 382.00 | -0.78% | 11,600 |
| Feb 18, 2026 | 387.00 | 390.00 | 383.00 | 385.00 | 385.00 | -0.52% | 17,600 |
| Feb 17, 2026 | 392.00 | 392.00 | 385.00 | 387.00 | 387.00 | 0.52% | 4,400 |
| Feb 16, 2026 | 390.00 | 394.00 | 385.00 | 385.00 | 385.00 | -1.28% | 12,400 |
| Feb 13, 2026 | 387.00 | 393.00 | 383.00 | 390.00 | 390.00 | 1.56% | 18,600 |
| Feb 12, 2026 | 393.00 | 393.00 | 383.00 | 384.00 | 384.00 | -1.54% | 37,500 |
| Feb 10, 2026 | 385.00 | 392.00 | 379.00 | 390.00 | 390.00 | 2.90% | 65,200 |
| Feb 9, 2026 | 397.00 | 407.00 | 379.00 | 379.00 | 379.00 | -11.66% | 161,700 |
| Feb 6, 2026 | 420.00 | 431.00 | 408.00 | 429.00 | 429.00 | 2.14% | 68,800 |
| Feb 5, 2026 | 427.00 | 428.00 | 415.00 | 420.00 | 420.00 | -1.64% | 24,000 |
| Feb 4, 2026 | 427.00 | 431.00 | 421.00 | 427.00 | 427.00 | - | 7,800 |
| Feb 3, 2026 | 449.00 | 449.00 | 414.00 | 427.00 | 427.00 | 0.47% | 35,300 |
| Feb 2, 2026 | 456.00 | 459.00 | 423.00 | 425.00 | 425.00 | -7.00% | 68,300 |
| Jan 30, 2026 | 447.00 | 457.00 | 440.00 | 457.00 | 457.00 | 0.88% | 15,300 |
| Jan 29, 2026 | 458.00 | 468.00 | 441.00 | 453.00 | 453.00 | -1.52% | 66,500 |
| Jan 28, 2026 | 435.00 | 475.00 | 432.00 | 460.00 | 460.00 | 5.75% | 141,400 |
| Jan 27, 2026 | 430.00 | 437.00 | 427.00 | 435.00 | 435.00 | 1.64% | 24,800 |
| Jan 26, 2026 | 420.00 | 430.00 | 415.00 | 428.00 | 428.00 | 3.13% | 17,400 |
| Jan 23, 2026 | 417.00 | 420.00 | 411.00 | 415.00 | 415.00 | -0.24% | 6,500 |
| Jan 22, 2026 | 416.00 | 420.00 | 410.00 | 416.00 | 416.00 | - | 10,000 |
| Jan 21, 2026 | 413.00 | 418.00 | 413.00 | 416.00 | 416.00 | 0.24% | 4,600 |
| Jan 20, 2026 | 415.00 | 419.00 | 412.00 | 415.00 | 415.00 | -0.72% | 10,000 |
| Jan 19, 2026 | 421.00 | 425.00 | 408.00 | 418.00 | 418.00 | -1.42% | 16,200 |
| Jan 16, 2026 | 428.00 | 428.00 | 420.00 | 424.00 | 424.00 | -0.93% | 17,800 |
| Jan 15, 2026 | 423.00 | 431.00 | 420.00 | 428.00 | 428.00 | -0.70% | 23,500 |
| Jan 14, 2026 | 423.00 | 431.00 | 421.00 | 431.00 | 431.00 | 1.89% | 55,800 |
| Jan 13, 2026 | 420.00 | 423.00 | 414.00 | 423.00 | 423.00 | 1.20% | 32,900 |
| Jan 9, 2026 | 407.00 | 429.00 | 407.00 | 418.00 | 418.00 | 3.21% | 60,900 |
| Jan 8, 2026 | 405.00 | 407.00 | 402.00 | 405.00 | 405.00 | -0.25% | 12,300 |
| Jan 7, 2026 | 402.00 | 407.00 | 402.00 | 406.00 | 406.00 | 1.50% | 21,500 |
| Jan 6, 2026 | 403.00 | 406.00 | 389.00 | 400.00 | 400.00 | -0.50% | 22,400 |
| Jan 5, 2026 | 391.00 | 405.00 | 391.00 | 402.00 | 402.00 | 3.08% | 34,000 |
| Dec 30, 2025 | 376.00 | 390.00 | 376.00 | 390.00 | 390.00 | 3.72% | 23,500 |
| Dec 29, 2025 | 380.00 | 384.00 | 376.00 | 376.00 | 376.00 | -1.05% | 20,100 |
| Dec 26, 2025 | 378.00 | 381.00 | 375.00 | 380.00 | 380.00 | 1.06% | 21,100 |
| Dec 25, 2025 | 372.00 | 379.00 | 372.00 | 376.00 | 376.00 | 1.08% | 23,000 |
| Dec 24, 2025 | 372.00 | 375.00 | 371.00 | 372.00 | 372.00 | 0.27% | 16,600 |
| Dec 23, 2025 | 368.00 | 372.00 | 366.00 | 371.00 | 371.00 | 0.82% | 20,500 |
| Dec 22, 2025 | 364.00 | 373.00 | 364.00 | 368.00 | 368.00 | -1.08% | 25,900 |
| Dec 19, 2025 | 372.00 | 374.00 | 371.00 | 372.00 | 372.00 | -0.27% | 6,700 |
| Dec 18, 2025 | 371.00 | 373.00 | 369.00 | 373.00 | 373.00 | 0.54% | 9,900 |
| Dec 17, 2025 | 372.00 | 375.00 | 371.00 | 371.00 | 371.00 | -0.27% | 4,400 |
| Dec 16, 2025 | 374.00 | 378.00 | 370.00 | 372.00 | 372.00 | -1.06% | 9,700 |
| Dec 15, 2025 | 374.00 | 377.00 | 371.00 | 376.00 | 376.00 | - | 7,800 |
| Dec 12, 2025 | 373.00 | 382.00 | 367.00 | 376.00 | 376.00 | 0.80% | 16,300 |
| Dec 11, 2025 | 380.00 | 382.00 | 370.00 | 373.00 | 373.00 | -1.32% | 25,300 |
| Dec 10, 2025 | 379.00 | 380.00 | 374.00 | 378.00 | 378.00 | 1.61% | 9,000 |
| Dec 9, 2025 | 375.00 | 378.00 | 372.00 | 372.00 | 372.00 | 0.27% | 18,800 |
| Dec 8, 2025 | 375.00 | 376.00 | 371.00 | 371.00 | 371.00 | - | 4,600 |
| Dec 5, 2025 | 375.00 | 375.00 | 371.00 | 371.00 | 371.00 | -1.33% | 7,700 |
| Dec 4, 2025 | 373.00 | 376.00 | 370.00 | 376.00 | 376.00 | 0.53% | 8,600 |
| Dec 3, 2025 | 377.00 | 378.00 | 372.00 | 374.00 | 374.00 | -0.80% | 12,400 |
| Dec 2, 2025 | 379.00 | 380.00 | 373.00 | 377.00 | 377.00 | -0.53% | 16,600 |
| Dec 1, 2025 | 381.00 | 381.00 | 378.00 | 379.00 | 379.00 | -0.52% | 8,400 |
| Nov 28, 2025 | 381.00 | 385.00 | 381.00 | 381.00 | 381.00 | -0.26% | 8,600 |
| Nov 27, 2025 | 382.00 | 385.00 | 381.00 | 382.00 | 382.00 | - | 7,000 |
| Nov 26, 2025 | 379.00 | 384.00 | 379.00 | 382.00 | 382.00 | 0.79% | 9,200 |
| Nov 25, 2025 | 384.00 | 387.00 | 379.00 | 379.00 | 379.00 | -0.26% | 12,200 |
| Nov 21, 2025 | 378.00 | 385.00 | 377.00 | 380.00 | 380.00 | 0.53% | 9,700 |
| Nov 20, 2025 | 385.00 | 386.00 | 377.00 | 378.00 | 378.00 | -0.79% | 15,200 |
| Nov 19, 2025 | 389.00 | 389.00 | 381.00 | 381.00 | 381.00 | - | 13,700 |
| Nov 18, 2025 | 384.00 | 387.00 | 381.00 | 381.00 | 381.00 | 0.26% | 17,500 |
| Nov 17, 2025 | 389.00 | 392.00 | 380.00 | 380.00 | 380.00 | -2.31% | 26,500 |
| Nov 14, 2025 | 400.00 | 400.00 | 389.00 | 389.00 | 389.00 | -1.77% | 38,100 |
| Nov 13, 2025 | 410.00 | 413.00 | 388.00 | 396.00 | 396.00 | -3.18% | 116,200 |
| Nov 12, 2025 | 402.00 | 413.00 | 400.00 | 409.00 | 409.00 | 1.74% | 65,200 |
| Nov 11, 2025 | 395.00 | 404.00 | 392.00 | 402.00 | 402.00 | 2.29% | 56,400 |
| Nov 10, 2025 | 393.00 | 395.00 | 388.00 | 393.00 | 393.00 | 0.77% | 19,500 |
| Nov 7, 2025 | 386.00 | 393.00 | 385.00 | 390.00 | 390.00 | 1.04% | 40,200 |
| Nov 6, 2025 | 378.00 | 386.00 | 378.00 | 386.00 | 386.00 | 2.39% | 53,400 |
| Nov 5, 2025 | 380.00 | 383.00 | 371.00 | 377.00 | 377.00 | -0.79% | 35,600 |
| Nov 4, 2025 | 385.00 | 389.00 | 377.00 | 380.00 | 380.00 | -1.04% | 19,800 |
| Oct 31, 2025 | 380.00 | 388.00 | 380.00 | 384.00 | 384.00 | 1.32% | 32,800 |
| Oct 30, 2025 | 380.00 | 385.00 | 379.00 | 379.00 | 379.00 | - | 28,600 |
| Oct 29, 2025 | 387.00 | 388.00 | 379.00 | 379.00 | 379.00 | -2.07% | 35,400 |
| Oct 28, 2025 | 388.00 | 391.00 | 385.00 | 387.00 | 387.00 | -0.26% | 27,400 |
| Oct 27, 2025 | 393.00 | 397.00 | 388.00 | 388.00 | 388.00 | -1.27% | 59,500 |
| Oct 24, 2025 | 396.00 | 396.00 | 392.00 | 393.00 | 393.00 | -0.51% | 42,300 |
| Oct 23, 2025 | 398.00 | 399.00 | 394.00 | 395.00 | 395.00 | -0.50% | 60,300 |
| Oct 22, 2025 | 418.00 | 421.00 | 394.00 | 397.00 | 397.00 | -4.80% | 233,800 |
| Oct 21, 2025 | 409.00 | 421.00 | 402.00 | 417.00 | 417.00 | 3.22% | 110,100 |
| Oct 20, 2025 | 406.00 | 412.00 | 404.00 | 404.00 | 404.00 | 0.50% | 37,300 |
| Oct 17, 2025 | 402.00 | 412.00 | 402.00 | 402.00 | 402.00 | -1.95% | 67,800 |
| Oct 16, 2025 | 407.00 | 415.00 | 394.00 | 410.00 | 410.00 | 0.24% | 129,900 |
| Oct 15, 2025 | 404.00 | 415.00 | 402.00 | 409.00 | 409.00 | 1.74% | 111,200 |
| Oct 14, 2025 | 396.00 | 405.00 | 392.00 | 402.00 | 402.00 | - | 77,400 |
| Oct 10, 2025 | 401.00 | 406.00 | 397.00 | 402.00 | 402.00 | - | 75,000 |
| Oct 9, 2025 | 410.00 | 410.00 | 398.00 | 402.00 | 402.00 | -1.95% | 114,100 |