Saizeriya Co., Ltd. 7581
TSE · Japan · Consumer Services
¥6,490.00-50.00 (-0.76%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥6,490.00 | -0.76% | ¥6,510.00 | ¥6,550.00 | ¥6,430.00 | 373.70K |
| 2026-10-01 | ¥6,540.00 | +0.93% | ¥6,440.00 | ¥6,550.00 | ¥6,390.00 | 308.20K |
| 2026-09-30 | ¥6,480.00 | +1.57% | ¥6,430.00 | ¥6,500.00 | ¥6,360.00 | 338.50K |
| 2026-09-29 | ¥6,380.00 | -0.78% | ¥6,400.00 | ¥6,420.00 | ¥6,280.00 | 325.20K |
| 2026-09-28 | ¥6,430.00 | +1.90% | ¥6,400.00 | ¥6,470.00 | ¥6,330.00 | 506.70K |
| 2026-09-25 | ¥6,310.00 | 0.00% | ¥6,280.00 | ¥6,350.00 | ¥6,220.00 | 313.50K |
| 2026-09-24 | ¥6,310.00 | -1.56% | ¥6,350.00 | ¥6,380.00 | ¥6,260.00 | 433.10K |
| 2026-09-18 | ¥6,410.00 | -1.23% | ¥6,430.00 | ¥6,490.00 | ¥6,410.00 | 464.90K |
| 2026-09-17 | ¥6,490.00 | +1.56% | ¥6,370.00 | ¥6,560.00 | ¥6,270.00 | 608.00K |
| 2026-09-16 | ¥6,390.00 | -4.63% | ¥6,690.00 | ¥6,700.00 | ¥6,380.00 | 494.10K |
| 2026-09-15 | ¥6,700.00 | -1.90% | ¥6,870.00 | ¥6,870.00 | ¥6,640.00 | 393.30K |
| 2026-09-14 | ¥6,830.00 | +1.34% | ¥6,790.00 | ¥6,850.00 | ¥6,710.00 | 375.70K |
| 2026-09-11 | ¥6,740.00 | -3.16% | ¥6,900.00 | ¥6,940.00 | ¥6,660.00 | 443.80K |
| 2026-09-10 | ¥6,960.00 | -3.60% | ¥7,220.00 | ¥7,230.00 | ¥6,900.00 | 411.10K |
| 2026-09-09 | ¥7,220.00 | -3.48% | ¥7,510.00 | ¥7,520.00 | ¥7,160.00 | 472.30K |
| 2026-09-08 | ¥7,480.00 | +2.89% | ¥7,270.00 | ¥7,540.00 | ¥7,270.00 | 684.70K |
| 2026-09-07 | ¥7,270.00 | +1.54% | ¥7,120.00 | ¥7,330.00 | ¥7,080.00 | 468.60K |
| 2026-09-04 | ¥7,160.00 | +3.62% | ¥6,880.00 | ¥7,160.00 | ¥6,840.00 | 468.80K |
| 2026-09-03 | ¥6,910.00 | -0.72% | ¥6,960.00 | ¥7,020.00 | ¥6,810.00 | 341.70K |
| 2026-09-02 | ¥6,960.00 | -0.85% | ¥7,000.00 | ¥7,020.00 | ¥6,850.00 | 553.90K |
| 2026-09-01 | ¥7,020.00 | -0.85% | ¥7,120.00 | ¥7,140.00 | ¥6,980.00 | 248.70K |
| 2026-08-31 | ¥7,080.00 | -2.61% | ¥7,290.00 | ¥7,290.00 | ¥7,060.00 | 330.00K |
| 2026-08-28 | ¥7,270.00 | +0.69% | ¥7,110.00 | ¥7,290.00 | ¥7,080.00 | 208.60K |
| 2026-08-27 | ¥7,220.00 | -0.69% | ¥7,210.00 | ¥7,340.00 | ¥7,180.00 | 197.70K |
| 2026-08-26 | ¥7,270.00 | -0.55% | ¥7,280.00 | ¥7,290.00 | ¥7,210.00 | 220.30K |
| 2026-08-25 | ¥7,310.00 | +0.83% | ¥7,250.00 | ¥7,390.00 | ¥7,230.00 | 293.60K |
| 2026-08-24 | ¥7,250.00 | -1.36% | ¥7,390.00 | ¥7,400.00 | ¥7,220.00 | 291.90K |
| 2026-08-21 | ¥7,350.00 | +0.14% | ¥7,360.00 | ¥7,380.00 | ¥7,230.00 | 445.70K |
| 2026-08-20 | ¥7,340.00 | +0.14% | ¥7,400.00 | ¥7,480.00 | ¥7,300.00 | 447.50K |
| 2026-08-19 | ¥7,330.00 | -1.61% | ¥7,480.00 | ¥7,500.00 | ¥7,280.00 | 370.70K |
| 2026-08-18 | ¥7,450.00 | +1.22% | ¥7,270.00 | ¥7,460.00 | ¥7,240.00 | 396.40K |
| 2026-08-17 | ¥7,360.00 | -1.87% | ¥7,500.00 | ¥7,500.00 | ¥7,320.00 | 367.90K |
| 2026-08-14 | ¥7,500.00 | -1.19% | ¥7,510.00 | ¥7,570.00 | ¥7,420.00 | 442.50K |
| 2026-08-13 | ¥7,590.00 | -0.78% | ¥7,680.00 | ¥7,720.00 | ¥7,520.00 | 622.70K |
| 2026-08-12 | ¥7,650.00 | -0.39% | ¥7,680.00 | ¥7,700.00 | ¥7,600.00 | 534.90K |
| 2026-08-10 | ¥7,680.00 | -2.41% | ¥7,880.00 | ¥7,900.00 | ¥7,630.00 | 740.60K |
| 2026-08-07 | ¥7,870.00 | 0.00% | ¥7,840.00 | ¥8,160.00 | ¥7,790.00 | 1.07M |
| 2026-08-06 | ¥7,870.00 | +4.38% | ¥7,770.00 | ¥7,920.00 | ¥7,650.00 | 537.10K |
| 2026-08-05 | ¥7,540.00 | -0.79% | ¥7,600.00 | ¥7,770.00 | ¥7,540.00 | 518.30K |
| 2026-08-04 | ¥7,600.00 | -2.94% | ¥7,800.00 | ¥7,830.00 | ¥7,490.00 | 650.90K |
| 2026-08-03 | ¥7,830.00 | -0.63% | ¥7,800.00 | ¥7,870.00 | ¥7,630.00 | 664.90K |
| 2026-07-31 | ¥7,880.00 | -2.48% | ¥7,800.00 | ¥8,030.00 | ¥7,750.00 | 718.50K |
| 2026-07-30 | ¥8,080.00 | -2.77% | ¥8,310.00 | ¥8,400.00 | ¥8,010.00 | 870.80K |
| 2026-07-29 | ¥8,310.00 | +6.13% | ¥7,970.00 | ¥8,420.00 | ¥7,940.00 | 1.75M |
| 2026-07-28 | ¥7,830.00 | +2.22% | ¥7,740.00 | ¥7,860.00 | ¥7,630.00 | 971.50K |
| 2026-07-27 | ¥7,660.00 | +3.10% | ¥7,550.00 | ¥7,780.00 | ¥7,470.00 | 925.80K |
| 2026-07-24 | ¥7,430.00 | +0.13% | ¥7,190.00 | ¥7,590.00 | ¥7,150.00 | 763.80K |
| 2026-07-23 | ¥7,420.00 | +4.21% | ¥7,270.00 | ¥7,500.00 | ¥7,150.00 | 1.25M |
| 2026-07-22 | ¥7,120.00 | -2.20% | ¥7,240.00 | ¥7,350.00 | ¥7,040.00 | 1.24M |
| 2026-07-21 | ¥7,280.00 | -4.21% | ¥7,500.00 | ¥7,620.00 | ¥7,270.00 | 1.57M |
| 2026-07-17 | ¥7,600.00 | +12.09% | ¥7,080.00 | ¥7,780.00 | ¥6,960.00 | 6.48M |
| 2026-07-16 | ¥6,780.00 | +17.30% | ¥6,780.00 | ¥6,780.00 | ¥6,780.00 | 346.40K |
| 2026-07-15 | ¥5,780.00 | -1.03% | ¥5,860.00 | ¥5,900.00 | ¥5,730.00 | 592.70K |
| 2026-07-14 | ¥5,840.00 | +0.17% | ¥5,800.00 | ¥5,970.00 | ¥5,790.00 | 1.17M |
| 2026-07-13 | ¥5,830.00 | +3.37% | ¥5,680.00 | ¥5,830.00 | ¥5,670.00 | 865.10K |
| 2026-07-10 | ¥5,640.00 | +0.53% | ¥5,570.00 | ¥5,710.00 | ¥5,470.00 | 465.80K |
| 2026-07-09 | ¥5,610.00 | -2.77% | ¥5,760.00 | ¥5,820.00 | ¥5,560.00 | 1.00M |
| 2026-07-08 | ¥5,770.00 | +2.49% | ¥5,630.00 | ¥5,820.00 | ¥5,630.00 | 1.12M |
| 2026-07-07 | ¥5,630.00 | +1.44% | ¥5,560.00 | ¥5,730.00 | ¥5,520.00 | 928.30K |
| 2026-07-06 | ¥5,550.00 | +1.46% | ¥5,460.00 | ¥5,550.00 | ¥5,420.00 | 436.50K |
| 2026-07-03 | ¥5,470.00 | +1.30% | ¥5,470.00 | ¥5,540.00 | ¥5,450.00 | 265.70K |
| 2026-07-02 | ¥5,400.00 | +0.93% | ¥5,390.00 | ¥5,460.00 | ¥5,350.00 | 300.00K |
| 2026-07-01 | ¥5,350.00 | -1.29% | ¥5,380.00 | ¥5,400.00 | ¥5,280.00 | 412.80K |
| 2026-06-30 | ¥5,420.00 | -1.63% | ¥5,530.00 | ¥5,550.00 | ¥5,420.00 | 235.90K |
| 2026-06-29 | ¥5,510.00 | +3.18% | ¥5,380.00 | ¥5,540.00 | ¥5,350.00 | 719.00K |
| 2026-06-26 | ¥5,340.00 | -1.11% | ¥5,370.00 | ¥5,380.00 | ¥5,300.00 | 228.10K |
| 2026-06-25 | ¥5,400.00 | +2.08% | ¥5,270.00 | ¥5,420.00 | ¥5,250.00 | 468.00K |
| 2026-06-24 | ¥5,290.00 | +1.54% | ¥5,270.00 | ¥5,320.00 | ¥5,230.00 | 419.40K |
| 2026-06-23 | ¥5,210.00 | +0.39% | ¥5,230.00 | ¥5,260.00 | ¥5,160.00 | 249.50K |
| 2026-06-22 | ¥5,190.00 | -0.38% | ¥5,110.00 | ¥5,200.00 | ¥5,080.00 | 332.40K |
| 2026-06-19 | ¥5,210.00 | +1.17% | ¥5,130.00 | ¥5,210.00 | ¥5,100.00 | 452.90K |
| 2026-06-18 | ¥5,150.00 | -1.53% | ¥5,200.00 | ¥5,260.00 | ¥5,090.00 | 451.20K |
| 2026-06-17 | ¥5,230.00 | -0.57% | ¥5,300.00 | ¥5,350.00 | ¥5,220.00 | 215.30K |
| 2026-06-16 | ¥5,260.00 | -3.31% | ¥5,430.00 | ¥5,430.00 | ¥5,220.00 | 419.40K |
| 2026-06-15 | ¥5,440.00 | +1.87% | ¥5,350.00 | ¥5,450.00 | ¥5,300.00 | 593.00K |
| 2026-06-12 | ¥5,340.00 | -0.74% | ¥5,400.00 | ¥5,400.00 | ¥5,290.00 | 366.50K |
| 2026-06-11 | ¥5,380.00 | +2.28% | ¥5,270.00 | ¥5,400.00 | ¥5,270.00 | 701.50K |
| 2026-06-10 | ¥5,260.00 | +2.14% | ¥5,200.00 | ¥5,270.00 | ¥5,180.00 | 307.30K |
| 2026-06-09 | ¥5,150.00 | -0.39% | ¥5,210.00 | ¥5,220.00 | ¥5,120.00 | 357.80K |
| 2026-06-08 | ¥5,170.00 | +0.98% | ¥5,080.00 | ¥5,220.00 | ¥5,080.00 | 370.20K |
| 2026-06-05 | ¥5,120.00 | -0.58% | ¥5,150.00 | ¥5,210.00 | ¥5,100.00 | 320.00K |
| 2026-06-04 | ¥5,150.00 | -2.46% | ¥5,210.00 | ¥5,240.00 | ¥5,090.00 | 456.10K |
| 2026-06-03 | ¥5,280.00 | -0.75% | ¥5,250.00 | ¥5,310.00 | ¥5,220.00 | 260.10K |
| 2026-06-02 | ¥5,320.00 | +0.57% | ¥5,210.00 | ¥5,400.00 | ¥5,150.00 | 473.40K |
| 2026-06-01 | ¥5,290.00 | -0.94% | ¥5,300.00 | ¥5,300.00 | ¥5,150.00 | 295.80K |
| 2026-05-29 | ¥5,340.00 | +1.52% | ¥5,260.00 | ¥5,390.00 | ¥5,240.00 | 542.90K |
| 2026-05-28 | ¥5,260.00 | -0.75% | ¥5,260.00 | ¥5,330.00 | ¥5,190.00 | 374.90K |
| 2026-05-27 | ¥5,300.00 | +2.91% | ¥5,180.00 | ¥5,300.00 | ¥5,150.00 | 586.20K |
| 2026-05-26 | ¥5,150.00 | -1.72% | ¥5,270.00 | ¥5,290.00 | ¥5,120.00 | 433.30K |
| 2026-05-25 | ¥5,240.00 | -0.57% | ¥5,310.00 | ¥5,350.00 | ¥5,190.00 | 398.70K |