Yakiniku Sakai Holdings Inc. (2694.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 76.00 | 76.00 | 76.00 | 77.00 | 77.00 | 423,500 |
| 07 May 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | 399,300 |
| 02 May 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 493,800 |
| 01 May 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 626,300 |
| 30 Apr 2024 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 661,100 |
| 26 Apr 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 869,900 |
| 25 Apr 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 423,000 |
| 24 Apr 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 460,000 |
| 23 Apr 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 264,000 |
| 22 Apr 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | 493,500 |
| 19 Apr 2024 | 77.00 | 78.00 | 75.00 | 77.00 | 77.00 | 800,000 |
| 18 Apr 2024 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 455,600 |
| 17 Apr 2024 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 582,300 |
| 16 Apr 2024 | 80.00 | 80.00 | 77.00 | 77.00 | 77.00 | 942,000 |
| 15 Apr 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 713,900 |
| 12 Apr 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 256,900 |
| 11 Apr 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 390,000 |
| 10 Apr 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 379,200 |
| 09 Apr 2024 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 376,700 |
| 08 Apr 2024 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | 594,300 |
| 05 Apr 2024 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 395,800 |
| 04 Apr 2024 | 82.00 | 85.00 | 82.00 | 84.00 | 84.00 | 612,200 |
| 03 Apr 2024 | 81.00 | 82.00 | 79.00 | 81.00 | 81.00 | 1,204,300 |
| 02 Apr 2024 | 84.00 | 85.00 | 82.00 | 82.00 | 82.00 | 483,600 |
| 01 Apr 2024 | 85.00 | 86.00 | 84.00 | 84.00 | 84.00 | 517,100 |
| 29 Mar 2024 | 88.00 | 88.00 | 84.00 | 86.00 | 86.00 | 867,200 |
| 28 Mar 2024 | 91.00 | 91.00 | 87.00 | 88.00 | 88.00 | 809,900 |
| 28 Mar 2024 | 0.5 Dividend | |||||
| 27 Mar 2024 | 94.00 | 95.00 | 93.00 | 95.00 | 94.50 | 810,300 |
| 26 Mar 2024 | 93.00 | 93.00 | 91.00 | 93.00 | 92.51 | 328,900 |
| 25 Mar 2024 | 93.00 | 93.00 | 92.00 | 92.00 | 91.52 | 481,300 |
| 22 Mar 2024 | 94.00 | 94.00 | 92.00 | 92.00 | 91.52 | 487,400 |
| 21 Mar 2024 | 94.00 | 95.00 | 93.00 | 94.00 | 93.51 | 437,700 |
| 19 Mar 2024 | 93.00 | 94.00 | 92.00 | 94.00 | 93.51 | 445,100 |
| 18 Mar 2024 | 92.00 | 94.00 | 92.00 | 93.00 | 92.51 | 666,600 |
| 15 Mar 2024 | 93.00 | 93.00 | 91.00 | 92.00 | 91.52 | 517,900 |
| 14 Mar 2024 | 90.00 | 93.00 | 90.00 | 93.00 | 92.51 | 915,500 |
| 13 Mar 2024 | 90.00 | 91.00 | 89.00 | 90.00 | 89.53 | 567,600 |
| 12 Mar 2024 | 87.00 | 90.00 | 87.00 | 90.00 | 89.53 | 816,800 |
| 11 Mar 2024 | 87.00 | 94.00 | 86.00 | 88.00 | 87.54 | 2,403,400 |
| 08 Mar 2024 | 85.00 | 87.00 | 85.00 | 86.00 | 85.55 | 541,700 |
| 07 Mar 2024 | 85.00 | 89.00 | 84.00 | 86.00 | 85.55 | 2,035,100 |
| 06 Mar 2024 | 84.00 | 84.00 | 83.00 | 84.00 | 83.56 | 343,000 |
| 05 Mar 2024 | 83.00 | 84.00 | 83.00 | 83.00 | 82.56 | 331,100 |
| 04 Mar 2024 | 85.00 | 85.00 | 83.00 | 84.00 | 83.56 | 624,700 |
| 01 Mar 2024 | 85.00 | 85.00 | 84.00 | 84.00 | 83.56 | 366,600 |
| 29 Feb 2024 | 84.00 | 85.00 | 84.00 | 84.00 | 83.56 | 371,600 |
| 28 Feb 2024 | 82.00 | 85.00 | 82.00 | 85.00 | 84.55 | 586,200 |
| 27 Feb 2024 | 84.00 | 85.00 | 82.00 | 83.00 | 82.56 | 735,200 |
| 26 Feb 2024 | 84.00 | 86.00 | 84.00 | 85.00 | 84.55 | 413,100 |
| 22 Feb 2024 | 85.00 | 85.00 | 83.00 | 84.00 | 83.56 | 328,800 |
| 21 Feb 2024 | 85.00 | 86.00 | 84.00 | 84.00 | 83.56 | 388,600 |
| 20 Feb 2024 | 87.00 | 87.00 | 84.00 | 86.00 | 85.55 | 1,061,700 |
| 19 Feb 2024 | 82.00 | 88.00 | 82.00 | 87.00 | 86.54 | 1,280,500 |
| 16 Feb 2024 | 80.00 | 82.00 | 80.00 | 82.00 | 81.57 | 460,300 |
| 15 Feb 2024 | 79.00 | 81.00 | 79.00 | 80.00 | 79.58 | 757,400 |
| 14 Feb 2024 | 78.00 | 79.00 | 77.00 | 79.00 | 78.58 | 582,200 |
| 13 Feb 2024 | 78.00 | 78.00 | 77.00 | 78.00 | 77.59 | 305,200 |
| 09 Feb 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 76.59 | 205,400 |
| 08 Feb 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 76.59 | 242,500 |
| 07 Feb 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 76.59 | 192,500 |
| 06 Feb 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 76.59 | 241,800 |
| 05 Feb 2024 | 77.00 | 78.00 | 76.00 | 77.00 | 76.59 | 278,500 |
| 02 Feb 2024 | 77.00 | 77.00 | 76.00 | 77.00 | 76.59 | 335,800 |
| 01 Feb 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 75.60 | 293,600 |
| 31 Jan 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 75.60 | 688,800 |
| 30 Jan 2024 | 77.00 | 77.00 | 76.00 | 76.00 | 75.60 | 287,900 |
| 29 Jan 2024 | 77.00 | 78.00 | 76.00 | 76.00 | 75.60 | 547,800 |
| 26 Jan 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 76.59 | 283,000 |
| 25 Jan 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 76.59 | 291,900 |
| 24 Jan 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 76.59 | 237,100 |
| 23 Jan 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 76.59 | 360,600 |
| 22 Jan 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 77.59 | 358,300 |
| 19 Jan 2024 | 77.00 | 78.00 | 76.00 | 78.00 | 77.59 | 523,100 |
| 18 Jan 2024 | 78.00 | 78.00 | 76.00 | 77.00 | 76.59 | 688,300 |
| 17 Jan 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 76.59 | 579,500 |
| 16 Jan 2024 | 76.00 | 78.00 | 76.00 | 77.00 | 76.59 | 518,400 |
| 15 Jan 2024 | 76.00 | 77.00 | 76.00 | 76.00 | 75.60 | 284,400 |
| 12 Jan 2024 | 75.00 | 77.00 | 75.00 | 77.00 | 76.59 | 719,900 |
| 11 Jan 2024 | 76.00 | 76.00 | 75.00 | 76.00 | 75.60 | 358,000 |
| 10 Jan 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.60 | 548,500 |
| 09 Jan 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 73.61 | 372,000 |
| 05 Jan 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 73.61 | 334,300 |
| 04 Jan 2024 | 73.00 | 75.00 | 73.00 | 75.00 | 74.61 | 697,000 |
| 29 Dec 2023 | 73.00 | 74.00 | 73.00 | 74.00 | 73.61 | 276,200 |
| 28 Dec 2023 | 73.00 | 74.00 | 73.00 | 74.00 | 73.61 | 261,400 |
| 27 Dec 2023 | 73.00 | 74.00 | 73.00 | 73.00 | 72.62 | 351,200 |
| 26 Dec 2023 | 73.00 | 74.00 | 73.00 | 73.00 | 72.62 | 301,700 |
| 25 Dec 2023 | 73.00 | 74.00 | 73.00 | 73.00 | 72.62 | 362,200 |
| 22 Dec 2023 | 73.00 | 74.00 | 73.00 | 73.00 | 72.62 | 349,400 |
| 21 Dec 2023 | 73.00 | 74.00 | 73.00 | 73.00 | 72.62 | 369,900 |
| 20 Dec 2023 | 73.00 | 74.00 | 73.00 | 73.00 | 72.62 | 358,800 |
| 19 Dec 2023 | 73.00 | 74.00 | 73.00 | 73.00 | 72.62 | 326,700 |
| 18 Dec 2023 | 73.00 | 74.00 | 73.00 | 73.00 | 72.62 | 320,800 |
| 15 Dec 2023 | 73.00 | 74.00 | 73.00 | 73.00 | 72.62 | 261,800 |
| 14 Dec 2023 | 73.00 | 74.00 | 73.00 | 74.00 | 73.61 | 266,300 |
| 13 Dec 2023 | 74.00 | 75.00 | 73.00 | 73.00 | 72.62 | 559,800 |
| 12 Dec 2023 | 74.00 | 75.00 | 74.00 | 74.00 | 73.61 | 252,000 |
| 11 Dec 2023 | 74.00 | 75.00 | 74.00 | 74.00 | 73.61 | 177,800 |
| 08 Dec 2023 | 74.00 | 75.00 | 74.00 | 75.00 | 74.61 | 284,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.