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

Currency In JPY

7581.T Historical Return

If you invested ¥1000 in Saizeriya Co.,Ltd. (7581.T) 10 years ago, it would be worth ¥2,962.83 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,348.13, while ¥1000 invested 1 year ago would be worth ¥1,333.33. This corresponds to total returns of 196.28%, 134.81%, 33.33%, respectively, with annualized returns of 11.47%, 18.61%, 33.33%.

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
September 30, 2026	6,430	6,480	6,480	6,500	6,360	338,500
September 29, 2026	6,400	6,380	6,380	6,420	6,280	325,200
September 28, 2026	6,400	6,430	6,430	6,470	6,330	506,700
September 25, 2026	6,280	6,310	6,310	6,350	6,220	313,500
September 24, 2026	6,350	6,310	6,310	6,380	6,260	433,100
September 18, 2026	6,430	6,410	6,410	6,490	6,410	464,900
September 17, 2026	6,370	6,490	6,490	6,560	6,270	608,000
September 16, 2026	6,690	6,390	6,390	6,700	6,380	494,100
September 15, 2026	6,870	6,700	6,700	6,870	6,640	393,300
September 11, 2026	6,900	6,740	6,740	6,940	6,660	443,800
September 10, 2026	7,220	6,960	6,960	7,230	6,900	411,100
September 09, 2026	7,510	7,220	7,220	7,520	7,160	472,300
September 08, 2026	7,270	7,480	7,480	7,540	7,270	684,700
September 07, 2026	7,120	7,270	7,270	7,330	7,080	468,600
September 04, 2026	6,880	7,160	7,160	7,160	6,840	468,800
September 03, 2026	6,960	6,910	6,910	7,020	6,810	341,700
September 02, 2026	7,000	6,960	6,960	7,020	6,850	553,900
September 01, 2026	7,120	7,020	7,020	7,140	6,980	248,700
August 31, 2026	7,290	7,080	7,080	7,290	7,060	330,000
August 28, 2026	7,110	7,270	7,270	7,290	7,080	208,600
August 27, 2026	7,210	7,220	7,220	7,340	7,180	197,700
August 26, 2026	7,280	7,270	7,270	7,290	7,210	220,300
August 25, 2026	7,250	7,310	7,310	7,390	7,230	293,600
August 24, 2026	7,390	7,250	7,250	7,400	7,220	291,900
August 21, 2026	7,360	7,350	7,350	7,380	7,230	445,700
August 20, 2026	7,400	7,340	7,340	7,480	7,300	447,500
August 19, 2026	7,480	7,330	7,330	7,500	7,280	370,700
August 18, 2026	7,270	7,450	7,450	7,460	7,240	396,400
August 17, 2026	7,500	7,360	7,360	7,500	7,320	367,900
August 14, 2026	7,510	7,500	7,500	7,570	7,420	442,500
August 13, 2026	7,680	7,590	7,590	7,720	7,520	622,700
August 12, 2026	7,680	7,650	7,650	7,700	7,600	534,900
August 10, 2026	7,880	7,680	7,680	7,900	7,630	740,600
August 07, 2026	7,840	7,870	7,870	8,160	7,790	1.07M
August 06, 2026	7,770	7,870	7,870	7,920	7,650	537,100
August 05, 2026	7,600	7,540	7,540	7,770	7,540	518,300
August 04, 2026	7,800	7,600	7,600	7,830	7,490	650,900
August 03, 2026	7,800	7,830	7,830	7,870	7,630	664,900
July 31, 2026	7,800	7,880	7,880	8,030	7,750	718,500
July 30, 2026	8,310	8,080	8,080	8,400	8,010	870,800
July 29, 2026	7,970	8,310	8,310	8,420	7,940	1.75M
July 28, 2026	7,740	7,830	7,830	7,860	7,630	971,500
July 27, 2026	7,550	7,660	7,660	7,780	7,470	925,800
July 23, 2026	7,270	7,420	7,420	7,500	7,150	1.25M
July 22, 2026	7,240	7,120	7,120	7,350	7,040	1.24M
July 21, 2026	7,500	7,280	7,280	7,620	7,270	1.57M
July 17, 2026	7,080	7,600	7,600	7,780	6,960	6.48M
July 16, 2026	6,780	6,780	6,780	6,780	6,780	346,400
July 15, 2026	5,860	5,780	5,780	5,900	5,730	592,700
July 14, 2026	5,800	5,840	5,840	5,970	5,790	1.17M
July 13, 2026	5,680	5,830	5,830	5,830	5,670	865,100
July 10, 2026	5,570	5,640	5,640	5,710	5,470	465,800
July 09, 2026	5,760	5,610	5,610	5,820	5,560	1M
July 08, 2026	5,630	5,770	5,770	5,820	5,630	1.12M
July 07, 2026	5,560	5,630	5,630	5,730	5,520	928,300
July 06, 2026	5,460	5,550	5,550	5,550	5,420	436,500
July 03, 2026	5,470	5,470	5,470	5,540	5,450	265,700
July 02, 2026	5,390	5,400	5,400	5,460	5,350	300,000
July 01, 2026	5,380	5,350	5,350	5,400	5,280	412,800
June 30, 2026	5,530	5,420	5,420	5,550	5,420	235,900