Tokyo - Delayed Quote JPY

Saizeriya Co.,Ltd. (7581.T)

Compare
4,555.00
-100.00
(-2.15%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20254,600.004,600.004,505.004,555.004,555.00560,400
Jan 31, 20254,650.004,660.004,610.004,655.004,655.00429,600
Jan 30, 20254,705.004,720.004,625.004,700.004,700.00480,400
Jan 29, 20254,775.004,775.004,710.004,740.004,740.00250,200
Jan 28, 20254,825.004,845.004,740.004,775.004,775.00318,400
Jan 27, 20254,790.004,820.004,755.004,790.004,790.00324,300
Jan 24, 20254,705.004,780.004,700.004,740.004,740.00402,800
Jan 23, 20254,790.004,790.004,640.004,685.004,685.00597,600
Jan 22, 20254,905.004,920.004,790.004,800.004,800.00451,300
Jan 21, 20254,875.004,915.004,855.004,905.004,905.00327,400
Jan 20, 20254,860.004,895.004,785.004,830.004,830.00353,500
Jan 17, 20254,860.004,930.004,805.004,860.004,860.00687,300
Jan 16, 20254,790.004,845.004,715.004,800.004,800.00656,300
Jan 15, 20254,775.004,815.004,680.004,715.004,715.00734,600
Jan 14, 20254,870.004,895.004,695.004,775.004,775.001,186,600
Jan 10, 20254,955.004,980.004,875.004,915.004,915.001,018,400
Jan 9, 20254,890.005,060.004,810.004,970.004,970.003,065,300
Jan 8, 20255,510.005,520.005,360.005,360.005,360.00524,300
Jan 7, 20255,510.005,600.005,430.005,500.005,500.00631,100
Jan 6, 20255,430.005,580.005,410.005,510.005,510.00667,700
Dec 30, 20245,470.005,470.005,340.005,350.005,350.00323,700
Dec 27, 20245,450.005,510.005,440.005,470.005,470.00177,200
Dec 26, 20245,430.005,480.005,390.005,450.005,450.00164,000
Dec 25, 20245,520.005,530.005,400.005,430.005,430.00177,200
Dec 24, 20245,470.005,540.005,440.005,500.005,500.00271,800
Dec 23, 20245,460.005,500.005,380.005,380.005,380.00219,400
Dec 20, 20245,540.005,550.005,460.005,460.005,460.00217,300
Dec 19, 20245,480.005,570.005,480.005,540.005,540.00213,900
Dec 18, 20245,590.005,600.005,490.005,560.005,560.00234,500
Dec 17, 20245,610.005,660.005,550.005,630.005,630.00217,300
Dec 16, 20245,790.005,810.005,620.005,640.005,640.00298,100
Dec 13, 20245,790.005,850.005,790.005,820.005,820.00194,700
Dec 12, 20245,790.005,870.005,720.005,830.005,830.00401,000
Dec 11, 20245,740.005,800.005,690.005,750.005,750.00225,000
Dec 10, 20245,640.005,880.005,640.005,810.005,810.00658,100
Dec 9, 20245,540.005,580.005,490.005,540.005,540.00297,700
Dec 6, 20245,550.005,720.005,540.005,590.005,590.00245,400
Dec 5, 20245,550.005,560.005,510.005,520.005,520.00147,600
Dec 4, 20245,550.005,630.005,520.005,550.005,550.00331,700
Dec 3, 20245,430.005,700.005,430.005,600.005,600.001,034,600
Dec 2, 20245,270.005,280.005,170.005,240.005,240.00240,200
Nov 29, 20245,200.005,300.005,150.005,270.005,270.00257,000
Nov 28, 20245,210.005,280.005,200.005,210.005,210.00175,700
Nov 27, 20245,200.005,230.005,140.005,150.005,150.00221,600
Nov 26, 20245,230.005,260.005,100.005,130.005,130.00394,000
Nov 25, 20245,230.005,310.005,230.005,260.005,260.00332,900
Nov 22, 20245,250.005,290.005,210.005,210.005,210.00259,800
Nov 21, 20245,290.005,310.005,200.005,210.005,210.00158,700
Nov 20, 20245,330.005,330.005,260.005,260.005,260.00171,000
Nov 19, 20245,250.005,340.005,230.005,310.005,310.00271,900
Nov 18, 20245,120.005,290.005,110.005,200.005,200.00248,100
Nov 15, 20245,300.005,340.005,160.005,160.005,160.00399,300
Nov 14, 20245,500.005,510.005,350.005,350.005,350.00308,500
Nov 13, 20245,540.005,600.005,460.005,490.005,490.00229,800
Nov 12, 20245,570.005,590.005,430.005,540.005,540.00435,300
Nov 11, 20245,690.005,720.005,590.005,600.005,600.00288,400
Nov 8, 20245,740.005,820.005,710.005,720.005,720.00248,200
Nov 7, 20245,820.005,860.005,640.005,730.005,730.00303,100
Nov 6, 20245,650.005,860.005,650.005,780.005,780.00412,300
Nov 5, 20245,500.005,630.005,480.005,600.005,600.00263,200
Nov 1, 20245,610.005,680.005,550.005,560.005,560.00310,100
Oct 31, 20245,690.005,700.005,610.005,640.005,640.00313,200
Oct 30, 20245,660.005,760.005,600.005,700.005,700.00414,900
Oct 29, 20245,560.005,730.005,540.005,610.005,610.00485,000
Oct 28, 20245,460.005,570.005,440.005,510.005,510.00273,100
Oct 25, 20245,380.005,430.005,330.005,430.005,430.00214,900
Oct 24, 20245,440.005,450.005,320.005,360.005,360.00308,700
Oct 23, 20245,460.005,510.005,420.005,480.005,480.00284,900
Oct 22, 20245,350.005,540.005,330.005,460.005,460.00647,500
Oct 21, 20245,340.005,410.005,300.005,300.005,300.00250,300
Oct 18, 20245,460.005,490.005,320.005,320.005,320.00368,300
Oct 17, 20245,470.005,550.005,340.005,480.005,480.00598,700
Oct 16, 20245,550.005,590.005,450.005,540.005,540.00541,900
Oct 15, 20245,420.005,540.005,410.005,500.005,500.00517,100
Oct 11, 20245,450.005,540.005,420.005,420.005,420.00450,500
Oct 10, 20245,650.005,710.005,400.005,450.005,450.001,468,000
Oct 9, 20245,690.005,770.005,680.005,720.005,720.00641,600
Oct 8, 20245,900.005,910.005,670.005,710.005,710.00714,900
Oct 7, 20245,920.006,010.005,830.005,930.005,930.00616,800
Oct 4, 20245,770.005,930.005,730.005,900.005,900.00328,300
Oct 3, 20245,840.005,900.005,750.005,770.005,770.00345,700
Oct 2, 20245,810.005,870.005,720.005,770.005,770.00511,200
Oct 1, 20245,720.005,870.005,720.005,810.005,810.00439,400
Sep 30, 20245,640.005,860.005,640.005,710.005,710.00757,000
Sep 27, 20245,800.005,910.005,640.005,660.005,660.00731,700
Sep 26, 20245,550.005,790.005,490.005,760.005,760.00606,400
Sep 25, 20245,350.005,720.005,350.005,580.005,580.001,145,200
Sep 24, 20245,320.005,330.005,200.005,310.005,310.00453,200
Sep 20, 20245,190.005,390.005,180.005,350.005,350.00478,100
Sep 19, 20245,110.005,240.005,110.005,210.005,210.00417,600
Sep 18, 20245,120.005,170.005,070.005,120.005,120.00259,400
Sep 17, 20245,040.005,180.005,030.005,130.005,130.00426,300
Sep 13, 20244,950.005,170.004,950.004,980.004,980.00460,900
Sep 12, 20244,990.005,030.004,930.004,960.004,960.00469,500
Sep 11, 20245,170.005,200.004,900.004,920.004,920.00784,900
Sep 10, 20245,060.005,200.005,010.005,190.005,190.00423,000
Sep 9, 20244,930.005,060.004,930.005,020.005,020.00482,100
Sep 6, 20245,130.005,160.004,925.005,030.005,030.00450,400
Sep 5, 20245,030.005,140.005,010.005,070.005,070.00386,300
Sep 4, 20245,130.005,260.004,990.005,010.005,010.00666,200
Sep 3, 20245,010.005,200.004,990.005,180.005,180.00555,200
Sep 2, 20245,070.005,090.004,935.004,980.004,980.00529,500
Aug 30, 20245,070.005,090.005,000.005,090.005,090.00470,900
Aug 29, 2024 25.00 Dividend
Aug 29, 20245,070.005,170.005,030.005,140.005,140.00588,300
Aug 28, 20245,180.005,350.005,170.005,260.005,235.00817,600
Aug 27, 20245,020.005,180.004,990.005,170.005,145.43503,400
Aug 26, 20245,030.005,100.004,990.005,020.004,996.14378,900
Aug 23, 20245,040.005,140.004,955.005,030.005,006.09875,500
Aug 22, 20244,830.005,060.004,830.005,030.005,006.091,197,400
Aug 21, 20244,850.004,930.004,785.004,785.004,762.26587,200
Aug 20, 20244,885.004,930.004,835.004,860.004,836.90571,300
Aug 19, 20244,980.004,990.004,815.004,835.004,812.021,101,300
Aug 16, 20245,070.005,080.004,910.005,010.004,986.19691,000
Aug 15, 20245,040.005,150.005,040.005,070.005,045.90392,900
Aug 14, 20245,020.005,060.004,900.004,995.004,971.26771,400
Aug 13, 20245,030.005,130.004,975.005,050.005,026.00403,800
Aug 9, 20245,040.005,060.004,900.004,970.004,946.38664,200
Aug 8, 20245,080.005,140.004,945.004,965.004,941.40798,200
Aug 7, 20245,000.005,310.004,960.005,170.005,145.431,015,600
Aug 6, 20245,700.005,700.004,955.005,060.005,035.951,474,400
Aug 5, 20245,520.005,670.005,360.005,410.005,384.29855,100
Aug 2, 20245,790.005,890.005,660.005,690.005,662.96604,800
Aug 1, 20245,840.005,920.005,590.005,890.005,862.01615,700
Jul 31, 20245,690.005,790.005,560.005,790.005,762.48375,600
Jul 30, 20245,900.005,940.005,650.005,670.005,643.05708,400
Jul 29, 20246,050.006,060.005,920.005,970.005,941.63376,400
Jul 26, 20246,030.006,100.005,830.006,010.005,981.44518,900
Jul 25, 20246,240.006,300.006,090.006,100.006,071.01646,100
Jul 24, 20246,040.006,420.006,040.006,300.006,270.06974,900
Jul 23, 20246,150.006,210.006,020.006,080.006,051.10493,100
Jul 22, 20246,130.006,190.005,970.006,010.005,981.44388,100
Jul 19, 20246,200.006,240.006,030.006,110.006,080.96515,700
Jul 18, 20245,760.006,220.005,750.006,140.006,110.821,572,900
Jul 17, 20245,810.005,840.005,610.005,760.005,732.62802,400
Jul 16, 20245,870.005,880.005,710.005,800.005,772.43612,400
Jul 12, 20245,520.005,880.005,500.005,870.005,842.101,380,700
Jul 11, 20245,350.005,660.005,250.005,620.005,593.294,510,700
Jul 10, 20245,620.005,770.005,610.005,750.005,722.67564,400
Jul 9, 20245,720.005,740.005,530.005,550.005,523.62725,500
Jul 8, 20245,800.005,800.005,590.005,720.005,692.81540,600
Jul 5, 20245,800.005,860.005,710.005,770.005,742.58253,200
Jul 4, 20246,000.006,090.005,770.005,800.005,772.43595,100
Jul 3, 20245,740.005,900.005,730.005,770.005,742.58496,400
Jul 2, 20245,570.005,660.005,530.005,640.005,613.19307,700
Jul 1, 20245,490.005,590.005,490.005,560.005,533.57309,100
Jun 28, 20245,410.005,480.005,390.005,480.005,453.95201,100
Jun 27, 20245,380.005,430.005,340.005,400.005,374.33265,200
Jun 26, 20245,370.005,410.005,320.005,400.005,374.33311,200
Jun 25, 20245,390.005,460.005,370.005,400.005,374.33163,500
Jun 24, 20245,430.005,470.005,350.005,400.005,374.33231,600
Jun 21, 20245,420.005,480.005,410.005,420.005,394.24194,100
Jun 20, 20245,440.005,520.005,410.005,410.005,384.29204,400
Jun 19, 20245,310.005,450.005,290.005,450.005,424.10197,300
Jun 18, 20245,260.005,350.005,260.005,310.005,284.76115,700
Jun 17, 20245,250.005,270.005,180.005,240.005,215.09140,300
Jun 14, 20245,200.005,290.005,200.005,280.005,254.90158,200
Jun 13, 20245,310.005,340.005,230.005,240.005,215.09144,200
Jun 12, 20245,350.005,370.005,250.005,300.005,274.81165,300
Jun 11, 20245,440.005,460.005,330.005,350.005,324.57217,200
Jun 10, 20245,440.005,480.005,370.005,430.005,404.19189,900
Jun 7, 20245,420.005,450.005,370.005,440.005,414.14108,000
Jun 6, 20245,460.005,460.005,360.005,440.005,414.14232,200
Jun 5, 20245,230.005,470.005,220.005,420.005,394.24270,600
Jun 4, 20245,240.005,310.005,210.005,230.005,205.14191,300
Jun 3, 20245,170.005,240.005,110.005,240.005,215.09248,200
May 31, 20245,070.005,190.005,060.005,150.005,125.52308,400
May 30, 20245,000.005,040.004,955.005,040.005,016.05233,400
May 29, 20245,210.005,210.004,990.005,010.004,986.19413,500
May 28, 20245,210.005,250.005,170.005,220.005,195.19165,700
May 27, 20245,250.005,270.005,180.005,190.005,165.33182,300
May 24, 20245,240.005,340.005,220.005,280.005,254.90162,400
May 23, 20245,220.005,270.005,190.005,250.005,225.05180,000
May 22, 20245,350.005,400.005,200.005,220.005,195.19254,300
May 21, 20245,460.005,470.005,380.005,410.005,384.29165,200
May 20, 20245,520.005,540.005,450.005,490.005,463.91182,300
May 17, 20245,520.005,610.005,480.005,510.005,483.81299,600
May 16, 20245,340.005,520.005,290.005,520.005,493.76330,900
May 15, 20245,450.005,470.005,280.005,320.005,294.71213,500
May 14, 20245,350.005,440.005,330.005,430.005,404.19188,500
May 13, 20245,370.005,390.005,320.005,390.005,364.38155,600
May 10, 20245,280.005,420.005,230.005,400.005,374.33255,400
May 9, 20245,400.005,440.005,290.005,290.005,264.86277,200
May 8, 20245,310.005,390.005,260.005,370.005,344.48357,600
May 7, 20245,200.005,320.005,200.005,280.005,254.90317,700
May 2, 20245,090.005,210.005,090.005,200.005,175.29309,000
May 1, 20245,230.005,230.005,070.005,080.005,055.86401,100
Apr 30, 20245,300.005,340.005,200.005,330.005,304.67308,600
Apr 26, 20245,130.005,270.005,100.005,270.005,244.95252,200
Apr 25, 20245,190.005,190.005,110.005,140.005,115.57216,300
Apr 24, 20245,330.005,350.005,210.005,230.005,205.14229,600
Apr 23, 20245,390.005,390.005,250.005,270.005,244.95243,400
Apr 22, 20245,340.005,420.005,280.005,390.005,364.38395,000
Apr 19, 20245,260.005,350.005,200.005,280.005,254.90905,000
Apr 18, 20244,825.005,170.004,825.005,150.005,125.52716,900
Apr 17, 20244,970.005,030.004,810.004,825.004,802.07856,900
Apr 16, 20245,430.005,430.005,070.005,070.005,045.90615,300
Apr 15, 20245,440.005,500.005,330.005,430.005,404.19631,700
Apr 12, 20245,600.005,610.005,280.005,450.005,424.101,233,800
Apr 11, 20245,640.005,680.005,450.005,570.005,543.531,892,600
Apr 10, 20246,030.006,170.006,010.006,110.006,080.96727,400
Apr 9, 20245,980.006,030.005,880.006,030.006,001.34556,300
Apr 8, 20245,890.005,910.005,830.005,900.005,871.96343,300
Apr 5, 20245,760.005,930.005,720.005,870.005,842.10461,200
Apr 4, 20245,600.005,810.005,570.005,800.005,772.43461,800
Apr 3, 20245,390.005,640.005,370.005,610.005,583.34616,800
Apr 2, 20245,390.005,420.005,320.005,360.005,334.52298,800
Apr 1, 20245,320.005,420.005,260.005,390.005,364.38480,800
Mar 29, 20245,170.005,320.005,170.005,270.005,244.95251,900
Mar 28, 20245,200.005,250.005,140.005,160.005,135.48241,400
Mar 27, 20245,140.005,210.005,140.005,160.005,135.48228,600
Mar 26, 20245,090.005,140.005,070.005,120.005,095.67153,200
Mar 25, 20245,150.005,170.005,100.005,110.005,085.71125,700
Mar 22, 20245,090.005,190.005,080.005,180.005,155.38210,800
Mar 21, 20245,150.005,160.005,050.005,090.005,065.81359,900
Mar 19, 20245,220.005,230.005,060.005,150.005,125.52361,800
Mar 18, 20245,260.005,270.005,140.005,200.005,175.29413,800
Mar 15, 20245,190.005,280.005,150.005,270.005,244.95342,900
Mar 14, 20245,050.005,220.005,040.005,220.005,195.19382,100
Mar 13, 20245,130.005,140.005,030.005,080.005,055.86297,200
Mar 12, 20245,020.005,160.005,010.005,140.005,115.57544,700
Mar 11, 20244,915.005,060.004,880.005,050.005,026.00385,300
Mar 8, 20244,790.005,080.004,785.004,965.004,941.40732,800
Mar 7, 20244,700.004,815.004,695.004,815.004,792.11343,000
Mar 6, 20244,720.004,745.004,680.004,705.004,682.64267,500
Mar 5, 20244,705.004,765.004,685.004,740.004,717.47373,000
Mar 4, 20244,850.004,895.004,655.004,695.004,672.69556,700
Mar 1, 20244,860.004,895.004,740.004,880.004,856.81926,200
Feb 29, 20244,935.004,945.004,840.004,890.004,866.76308,400
Feb 28, 20244,855.004,955.004,855.004,920.004,896.62309,100
Feb 27, 20244,905.004,940.004,870.004,920.004,896.62422,900
Feb 26, 20244,950.005,070.004,890.004,900.004,876.71541,900
Feb 22, 20244,980.005,010.004,950.004,960.004,936.43292,500
Feb 21, 20244,955.004,980.004,915.004,965.004,941.40202,200
Feb 20, 20245,030.005,040.004,920.004,940.004,916.52356,100
Feb 19, 20245,000.005,060.004,955.005,000.004,976.24423,400
Feb 16, 20244,865.004,915.004,835.004,895.004,871.73247,000
Feb 15, 20244,910.004,910.004,845.004,880.004,856.81312,900
Feb 14, 20244,935.004,960.004,865.004,865.004,841.88351,900
Feb 13, 20244,870.004,940.004,785.004,935.004,911.54491,100
Feb 9, 20244,855.004,895.004,825.004,835.004,812.02316,300
Feb 8, 20244,885.004,915.004,795.004,870.004,846.85328,800
Feb 7, 20244,830.004,885.004,795.004,885.004,861.78381,300
Feb 6, 20244,910.004,920.004,835.004,860.004,836.90393,000
Feb 5, 20245,040.005,040.004,835.004,890.004,866.76995,000

Related Tickers

8153.T Mos Food Services, Inc.
3,465.00
-1.42%
 
9887.T Matsuya Foods Holdings Co., Ltd.
6,030.00
-0.99%
 
9861.T Yoshinoya Holdings Co., Ltd.
2,933.00
-0.51%
 
7550.T Zensho Holdings Co., Ltd.
8,516.00
-0.83%
 
3197.T Skylark Holdings Co., Ltd.
2,414.00
-1.77%
 
2702.T McDonald's Holdings Company (Japan), Ltd.
5,820.00
-0.68%
 
DRI Darden Restaurants, Inc.
195.24
-0.48%
 
PTLO Portillo's Inc.
13.91
-0.18%
 
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%
 
MCD McDonald's Corporation
288.70
-0.56%