Saizeriya Co., Ltd. (7581.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
7581.T Historical Return
If you invested ¥1000 in Saizeriya Co.,Ltd. (7581.T) 10 years ago, it would be worth ¥2,972.91 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,249.26, while ¥1000 invested 1 year ago would be worth ¥1,135.96. This corresponds to total returns of 197.29%, 124.93%, 13.6%, respectively, with annualized returns of 11.5%, 17.59%, 13.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
7581.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 29, 2026 | 5,380 | 5,510 | 5,510 | 5,540 | 5,350 | 719,000 |
| June 26, 2026 | 5,370 | 5,340 | 5,340 | 5,380 | 5,300 | 228,100 |
| June 25, 2026 | 5,270 | 5,400 | 5,400 | 5,420 | 5,250 | 468,000 |
| June 24, 2026 | 5,270 | 5,290 | 5,290 | 5,320 | 5,230 | 419,400 |
| June 23, 2026 | 5,230 | 5,210 | 5,210 | 5,260 | 5,160 | 249,500 |
| June 22, 2026 | 5,110 | 5,190 | 5,190 | 5,200 | 5,080 | 332,400 |
| June 19, 2026 | 5,130 | 5,210 | 5,210 | 5,210 | 5,100 | 452,900 |
| June 18, 2026 | 5,200 | 5,150 | 5,150 | 5,260 | 5,090 | 451,200 |
| June 17, 2026 | 5,300 | 5,230 | 5,230 | 5,350 | 5,220 | 215,300 |
| June 16, 2026 | 5,430 | 5,260 | 5,260 | 5,430 | 5,220 | 419,400 |
| June 15, 2026 | 5,350 | 5,440 | 5,440 | 5,450 | 5,300 | 593,000 |
| June 12, 2026 | 5,400 | 5,340 | 5,340 | 5,400 | 5,290 | 366,500 |
| June 11, 2026 | 5,270 | 5,380 | 5,380 | 5,400 | 5,270 | 701,500 |
| June 10, 2026 | 5,200 | 5,260 | 5,260 | 5,270 | 5,180 | 307,300 |
| June 09, 2026 | 5,210 | 5,150 | 5,150 | 5,220 | 5,120 | 357,800 |
| June 08, 2026 | 5,080 | 5,170 | 5,170 | 5,220 | 5,080 | 370,200 |
| June 05, 2026 | 5,150 | 5,120 | 5,120 | 5,210 | 5,100 | 320,000 |
| June 04, 2026 | 5,210 | 5,150 | 5,150 | 5,240 | 5,090 | 456,100 |
| June 03, 2026 | 5,250 | 5,280 | 5,280 | 5,310 | 5,220 | 260,100 |
| 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 |
AD
