Saizeriya Co.,Ltd. (7581.T) JPX

5,320.00

+30(+0.57%)

Updated at June 02 03:30PM

Currency In JPY

7581.T Historical Return

If you invested ¥1000 in Saizeriya Co.,Ltd. (7581.T) 10 years ago, it would be worth ¥2,834.49 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,222.5, while ¥1000 invested 1 year ago would be worth ¥1,091.59. This corresponds to total returns of 183.45%, 122.25%, 9.16%, respectively, with annualized returns of 10.97%, 17.31%, 9.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7581.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	5,210	5,320	5,320	5,400	5,150	473,400
June 01, 2026	5,300	5,290	5,290	5,300	5,150	295,800
May 29, 2026	5,260	5,340	5,340	5,390	5,240	542,900
May 28, 2026	5,260	5,260	5,260	5,330	5,190	374,900
May 27, 2026	5,180	5,300	5,300	5,300	5,150	586,200
May 26, 2026	5,270	5,150	5,150	5,290	5,120	433,300
May 25, 2026	5,310	5,240	5,240	5,350	5,190	398,700
May 22, 2026	5,250	5,270	5,270	5,320	5,210	382,800
May 21, 2026	5,300	5,170	5,170	5,340	5,170	457,900
May 20, 2026	5,190	5,230	5,230	5,260	5,060	453,900
May 19, 2026	5,110	5,200	5,200	5,210	5,110	546,400
May 18, 2026	5,170	5,100	5,100	5,220	5,060	578,100
May 15, 2026	5,150	5,130	5,130	5,170	5,070	374,900
May 14, 2026	5,100	5,160	5,160	5,160	5,060	412,500
May 13, 2026	5,010	5,100	5,100	5,130	4,995	290,800
May 12, 2026	5,120	5,040	5,040	5,120	5,020	371,800
May 11, 2026	5,180	5,170	5,170	5,200	5,120	440,900
May 08, 2026	5,190	5,180	5,180	5,250	5,140	323,700
May 07, 2026	5,090	5,190	5,190	5,210	5,070	566,400
May 01, 2026	5,020	5,050	5,050	5,070	4,955	388,400
April 30, 2026	5,060	5,080	5,080	5,100	5,020	336,700
April 28, 2026	5,180	5,160	5,160	5,200	5,120	718,200
April 27, 2026	5,050	5,170	5,170	5,190	5,030	407,000
April 24, 2026	5,140	5,100	5,100	5,170	5,050	357,300
April 23, 2026	5,100	5,140	5,140	5,190	5,040	577,400
April 22, 2026	5,210	5,100	5,100	5,210	5,070	442,000
April 21, 2026	5,320	5,210	5,210	5,350	5,210	392,200
April 20, 2026	5,340	5,290	5,290	5,370	5,260	378,700
April 17, 2026	5,240	5,280	5,280	5,320	5,230	534,100
April 16, 2026	5,280	5,240	5,240	5,340	5,200	1.14M
April 15, 2026	5,440	5,430	5,430	5,490	5,380	734,800
April 14, 2026	5,500	5,340	5,340	5,510	5,270	1.29M
April 13, 2026	5,500	5,500	5,500	5,590	5,450	896,400
April 10, 2026	5,880	5,600	5,600	5,910	5,600	2.16M
April 09, 2026	6,140	5,820	5,820	6,210	5,820	2.9M
April 08, 2026	6,740	6,740	6,740	6,780	6,630	667,900
April 07, 2026	6,670	6,670	6,670	6,740	6,590	269,400
April 06, 2026	6,700	6,630	6,630	6,700	6,560	367,200
April 03, 2026	6,600	6,700	6,700	6,720	6,550	188,800
April 02, 2026	6,630	6,610	6,610	6,740	6,580	375,200
April 01, 2026	6,460	6,620	6,620	6,620	6,400	278,900
March 31, 2026	6,500	6,360	6,360	6,540	6,320	432,800
March 30, 2026	6,570	6,500	6,500	6,590	6,420	369,800
March 27, 2026	6,710	6,770	6,770	6,780	6,630	197,700
March 26, 2026	6,890	6,740	6,740	6,890	6,710	203,900
March 25, 2026	6,780	6,800	6,800	6,830	6,740	213,800
March 24, 2026	6,650	6,690	6,700	6,730	6,650	153,200
March 23, 2026	6,570	6,550	6,550	6,630	6,470	337,600
March 19, 2026	6,730	6,670	6,670	6,790	6,650	196,100
March 18, 2026	6,630	6,830	6,830	6,830	6,620	250,800
March 17, 2026	6,540	6,570	6,570	6,630	6,520	133,600
March 16, 2026	6,640	6,470	6,470	6,680	6,400	324,700
March 13, 2026	6,480	6,660	6,660	6,690	6,480	262,200
March 12, 2026	6,500	6,570	6,570	6,580	6,480	204,400
March 11, 2026	6,590	6,560	6,560	6,670	6,560	179,900
March 10, 2026	6,490	6,570	6,550	6,630	6,400	128,600
March 09, 2026	6,560	6,510	6,510	6,620	6,380	389,900
March 06, 2026	6,750	6,760	6,760	6,790	6,580	328,900
March 05, 2026	6,800	6,830	6,830	6,980	6,790	258,600
March 04, 2026	6,590	6,700	6,750	6,710	6,530	191,400