Saikaya Department Store Co.,Ltd. (TYO:8254)
Japan
· Delayed Price · Currency is JPY 246.00
+2.00 (0.82%)
Apr 28, 2026, 3:30 PM JST
Saikaya Department Store Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 241.00 | 246.00 | 241.00 | 246.00 | 246.00 | 0.82% | 24,100 |
| Apr 27, 2026 | 240.00 | 245.00 | 240.00 | 244.00 | 244.00 | 0.83% | 26,100 |
| Apr 24, 2026 | 248.00 | 249.00 | 241.00 | 242.00 | 242.00 | -2.81% | 31,400 |
| Apr 23, 2026 | 251.00 | 252.00 | 246.00 | 249.00 | 249.00 | -0.80% | 26,200 |
| Apr 22, 2026 | 254.00 | 254.00 | 251.00 | 251.00 | 251.00 | -1.57% | 18,100 |
| Apr 21, 2026 | 255.00 | 255.00 | 253.00 | 255.00 | 255.00 | -0.39% | 12,200 |
| Apr 20, 2026 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 0.39% | 19,000 |
| Apr 17, 2026 | 257.00 | 258.00 | 254.00 | 255.00 | 255.00 | -0.78% | 20,900 |
| Apr 16, 2026 | 259.00 | 261.00 | 255.00 | 257.00 | 257.00 | -0.77% | 23,300 |
| Apr 15, 2026 | 267.00 | 267.00 | 258.00 | 259.00 | 259.00 | -4.07% | 56,000 |
| Apr 14, 2026 | 271.00 | 274.00 | 267.00 | 270.00 | 270.00 | -1.46% | 41,800 |
| Apr 13, 2026 | 277.00 | 277.00 | 270.00 | 274.00 | 274.00 | -0.36% | 34,100 |
| Apr 10, 2026 | 277.00 | 277.00 | 274.00 | 275.00 | 275.00 | 0.36% | 30,000 |
| Apr 9, 2026 | 277.00 | 279.00 | 273.00 | 274.00 | 274.00 | -0.72% | 28,500 |
| Apr 8, 2026 | 281.00 | 281.00 | 276.00 | 276.00 | 276.00 | -0.36% | 44,200 |
| Apr 7, 2026 | 278.00 | 283.00 | 275.00 | 277.00 | 277.00 | - | 46,100 |
| Apr 6, 2026 | 274.00 | 278.00 | 274.00 | 277.00 | 277.00 | 0.36% | 28,400 |
| Apr 3, 2026 | 277.00 | 279.00 | 275.00 | 276.00 | 276.00 | - | 33,000 |
| Apr 2, 2026 | 288.00 | 291.00 | 275.00 | 276.00 | 276.00 | -3.16% | 95,300 |
| Apr 1, 2026 | 290.00 | 290.00 | 285.00 | 285.00 | 285.00 | -0.70% | 32,100 |
| Mar 31, 2026 | 292.00 | 292.00 | 287.00 | 287.00 | 287.00 | -1.37% | 64,900 |
| Mar 30, 2026 | 295.00 | 295.00 | 291.00 | 291.00 | 291.00 | -1.69% | 15,100 |
| Mar 27, 2026 | 297.00 | 297.00 | 294.00 | 296.00 | 296.00 | -0.34% | 19,900 |
| Mar 26, 2026 | 299.00 | 301.00 | 294.00 | 297.00 | 297.00 | -0.67% | 29,100 |
| Mar 25, 2026 | 297.00 | 301.00 | 296.00 | 299.00 | 299.00 | 0.67% | 22,200 |
| Mar 24, 2026 | 302.00 | 302.00 | 294.00 | 297.00 | 297.00 | 0.34% | 20,300 |
| Mar 23, 2026 | 305.00 | 305.00 | 294.00 | 296.00 | 296.00 | -2.95% | 30,400 |
| Mar 19, 2026 | 308.00 | 308.00 | 302.00 | 305.00 | 305.00 | -1.61% | 25,900 |
| Mar 18, 2026 | 316.00 | 317.00 | 310.00 | 310.00 | 310.00 | -0.96% | 31,500 |
| Mar 17, 2026 | 319.00 | 321.00 | 313.00 | 313.00 | 313.00 | -1.57% | 18,300 |
| Mar 16, 2026 | 320.00 | 322.00 | 315.00 | 318.00 | 318.00 | -0.63% | 35,600 |
| Mar 13, 2026 | 322.00 | 326.00 | 313.00 | 320.00 | 320.00 | -1.23% | 43,300 |
| Mar 12, 2026 | 340.00 | 340.00 | 324.00 | 324.00 | 324.00 | -4.71% | 67,900 |
| Mar 11, 2026 | 350.00 | 350.00 | 334.00 | 340.00 | 340.00 | -0.87% | 46,100 |
| Mar 10, 2026 | 352.00 | 352.00 | 338.00 | 343.00 | 343.00 | -1.72% | 24,800 |
| 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 |