Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Saizeriya Co.,Ltd. (7581.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,680.00+3.00 (+0.11%)
As of 03:15PM JST. Market open.
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20222,675.002,698.002,667.002,680.002,680.00133,700
Aug 05, 20222,692.002,710.002,667.002,677.002,677.00451,800
Aug 04, 20222,655.002,683.002,643.002,678.002,678.00220,500
Aug 03, 20222,644.002,651.002,612.002,643.002,643.00208,300
Aug 02, 20222,703.002,706.002,633.002,643.002,643.00287,000
Aug 01, 20222,700.002,729.002,700.002,706.002,706.00201,400
Jul 29, 20222,741.002,741.002,696.002,698.002,698.00336,600
Jul 28, 20222,720.002,745.002,690.002,741.002,741.00227,400
Jul 27, 20222,728.002,734.002,703.002,712.002,712.00222,100
Jul 26, 20222,763.002,782.002,713.002,722.002,722.00206,800
Jul 25, 20222,758.002,784.002,750.002,765.002,765.00127,900
Jul 22, 20222,767.002,785.002,742.002,775.002,775.00313,500
Jul 21, 20222,710.002,773.002,706.002,767.002,767.00276,000
Jul 20, 20222,732.002,738.002,698.002,706.002,706.00263,600
Jul 19, 20222,727.002,727.002,658.002,725.002,725.00286,300
Jul 15, 20222,688.002,765.002,685.002,729.002,729.00507,000
Jul 14, 20222,700.002,788.002,616.002,690.002,690.00906,600
Jul 13, 20222,634.002,669.002,621.002,650.002,650.00349,000
Jul 12, 20222,631.002,638.002,606.002,624.002,624.00235,800
Jul 11, 20222,623.002,660.002,605.002,631.002,631.00226,900
Jul 08, 20222,568.002,649.002,553.002,624.002,624.00440,700
Jul 07, 20222,706.002,706.002,539.002,542.002,542.00632,000
Jul 06, 20222,691.002,720.002,687.002,700.002,700.00236,600
Jul 05, 20222,687.002,703.002,672.002,691.002,691.00197,800
Jul 04, 20222,717.002,726.002,666.002,692.002,692.00227,600
Jul 01, 20222,690.002,703.002,671.002,697.002,697.00286,200
Jun 30, 20222,661.002,692.002,660.002,688.002,688.00218,700
Jun 29, 20222,633.002,670.002,620.002,667.002,667.00218,800
Jun 28, 20222,650.002,670.002,606.002,638.002,638.00180,500
Jun 27, 20222,680.002,680.002,644.002,657.002,657.00141,200
Jun 24, 20222,620.002,651.002,609.002,651.002,651.00159,400
Jun 23, 20222,589.002,610.002,582.002,604.002,604.00107,400
Jun 22, 20222,630.002,631.002,582.002,582.002,582.00161,300
Jun 21, 20222,573.002,616.002,573.002,598.002,598.00109,800
Jun 20, 20222,594.002,599.002,537.002,558.002,558.00120,000
Jun 17, 20222,552.002,582.002,538.002,567.002,567.00171,700
Jun 16, 20222,613.002,628.002,593.002,595.002,595.00163,400
Jun 15, 20222,613.002,624.002,575.002,579.002,579.00151,900
Jun 14, 20222,569.002,616.002,555.002,615.002,615.00212,400
Jun 13, 20222,561.002,602.002,558.002,583.002,583.00189,800
Jun 10, 20222,574.002,620.002,552.002,618.002,618.00217,200
Jun 09, 20222,670.002,670.002,606.002,610.002,610.00340,800
Jun 08, 20222,654.002,686.002,610.002,681.002,681.00274,800
Jun 07, 20222,631.002,672.002,605.002,642.002,642.00323,500
Jun 06, 20222,571.002,656.002,562.002,630.002,630.00402,100
Jun 03, 20222,489.002,609.002,483.002,590.002,590.00629,600
Jun 02, 20222,444.002,479.002,429.002,475.002,475.00295,300
Jun 01, 20222,416.002,454.002,416.002,454.002,454.00211,900
May 31, 20222,432.002,438.002,402.002,406.002,406.00226,300
May 30, 20222,419.002,432.002,408.002,421.002,421.00285,600
May 27, 20222,398.002,414.002,384.002,398.002,398.00204,800
May 26, 20222,350.002,387.002,350.002,375.002,375.00181,100
May 25, 20222,358.002,365.002,323.002,333.002,333.00214,900
May 24, 20222,400.002,401.002,365.002,370.002,370.00162,000
May 23, 20222,400.002,410.002,385.002,397.002,397.00170,200
May 20, 20222,328.002,376.002,321.002,376.002,376.00251,700
May 19, 20222,300.002,329.002,292.002,328.002,328.00185,800
May 18, 20222,360.002,372.002,324.002,329.002,329.00230,100
May 17, 20222,345.002,362.002,332.002,351.002,351.00223,000
May 16, 20222,349.002,384.002,326.002,362.002,362.00318,700
May 13, 20222,292.002,324.002,279.002,324.002,324.00266,500
May 12, 20222,302.002,337.002,290.002,292.002,292.00318,500
May 11, 20222,307.002,343.002,302.002,335.002,335.00275,500
May 10, 20222,310.002,317.002,279.002,310.002,310.00393,500
May 09, 20222,357.002,365.002,331.002,350.002,350.00327,700
May 06, 20222,363.002,380.002,328.002,376.002,376.00321,600
May 02, 20222,384.002,391.002,357.002,377.002,377.00250,900
Apr 28, 20222,368.002,391.002,344.002,390.002,390.00276,400
Apr 27, 20222,301.002,376.002,298.002,369.002,369.00470,000
Apr 26, 20222,360.002,367.002,337.002,344.002,344.00384,000
Apr 25, 20222,417.002,419.002,333.002,346.002,346.00561,600
Apr 22, 20222,458.002,485.002,432.002,463.002,463.00440,100
Apr 21, 20222,415.002,493.002,404.002,464.002,464.00743,600
Apr 20, 20222,360.002,393.002,345.002,376.002,376.00569,900
Apr 19, 20222,300.002,332.002,269.002,324.002,324.00464,700
Apr 18, 20222,316.002,363.002,262.002,276.002,276.00476,400
Apr 15, 20222,325.002,345.002,301.002,316.002,316.00409,400
Apr 14, 20222,343.002,404.002,238.002,364.002,364.001,211,600
Apr 13, 20222,320.002,329.002,275.002,325.002,325.00910,300
Apr 12, 20222,366.002,379.002,315.002,349.002,349.00594,500
Apr 11, 20222,470.002,490.002,377.002,379.002,379.00607,400
Apr 08, 20222,550.002,551.002,457.002,465.002,465.00702,700
Apr 07, 20222,563.002,577.002,521.002,567.002,567.00463,800
Apr 06, 20222,651.002,655.002,581.002,588.002,588.00416,400
Apr 05, 20222,667.002,677.002,637.002,641.002,641.00335,400
Apr 04, 20222,643.002,656.002,612.002,656.002,656.00294,000
Apr 01, 20222,675.002,683.002,636.002,638.002,638.00268,700
Mar 31, 20222,695.002,718.002,656.002,690.002,690.00272,200
Mar 30, 20222,670.002,708.002,662.002,708.002,708.00231,600
Mar 29, 20222,636.002,658.002,598.002,656.002,656.00243,600
Mar 28, 20222,653.002,675.002,628.002,632.002,632.00200,000
Mar 25, 20222,648.002,669.002,613.002,655.002,655.00217,600
Mar 24, 20222,650.002,650.002,581.002,625.002,625.00358,400
Mar 23, 20222,673.002,708.002,662.002,667.002,667.00234,500
Mar 22, 20222,739.002,753.002,655.002,668.002,668.00344,700
Mar 18, 20222,766.002,781.002,716.002,753.002,753.00202,700
Mar 17, 20222,735.002,790.002,720.002,786.002,786.00228,600
Mar 16, 20222,685.002,704.002,671.002,685.002,685.00247,700
Mar 15, 20222,671.002,699.002,633.002,646.002,646.00351,300
Mar 14, 20222,695.002,726.002,663.002,666.002,666.00271,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement