Saikaya Department Store Co.,Ltd. (8254.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 415.00 | 423.00 | 415.00 | 423.00 | 423.00 | 17,000 |
| 13 June 2024 | 413.00 | 418.00 | 411.00 | 417.00 | 417.00 | 5,200 |
| 12 June 2024 | 409.00 | 413.00 | 408.00 | 412.00 | 412.00 | 2,100 |
| 11 June 2024 | 413.00 | 413.00 | 407.00 | 411.00 | 411.00 | 4,200 |
| 10 June 2024 | 412.00 | 413.00 | 408.00 | 413.00 | 413.00 | 3,500 |
| 07 June 2024 | 413.00 | 413.00 | 408.00 | 413.00 | 413.00 | 15,500 |
| 06 June 2024 | 411.00 | 413.00 | 410.00 | 413.00 | 413.00 | 1,700 |
| 05 June 2024 | 413.00 | 417.00 | 412.00 | 413.00 | 413.00 | 3,900 |
| 04 June 2024 | 411.00 | 415.00 | 409.00 | 413.00 | 413.00 | 2,100 |
| 03 June 2024 | 408.00 | 414.00 | 406.00 | 413.00 | 413.00 | 4,700 |
| 31 May 2024 | 410.00 | 412.00 | 403.00 | 410.00 | 410.00 | 6,000 |
| 30 May 2024 | 412.00 | 413.00 | 412.00 | 412.00 | 412.00 | 1,700 |
| 29 May 2024 | 411.00 | 416.00 | 409.00 | 415.00 | 415.00 | 4,700 |
| 28 May 2024 | 410.00 | 412.00 | 408.00 | 411.00 | 411.00 | 1,900 |
| 27 May 2024 | 408.00 | 414.00 | 408.00 | 412.00 | 412.00 | 5,100 |
| 24 May 2024 | 401.00 | 409.00 | 401.00 | 408.00 | 408.00 | 4,200 |
| 23 May 2024 | 400.00 | 410.00 | 400.00 | 405.00 | 405.00 | 11,100 |
| 22 May 2024 | 408.00 | 411.00 | 408.00 | 411.00 | 411.00 | 3,300 |
| 21 May 2024 | 414.00 | 414.00 | 404.00 | 410.00 | 410.00 | 7,100 |
| 20 May 2024 | 400.00 | 416.00 | 400.00 | 414.00 | 414.00 | 13,500 |
| 17 May 2024 | 400.00 | 400.00 | 397.00 | 399.00 | 399.00 | 400 |
| 16 May 2024 | 400.00 | 400.00 | 396.00 | 400.00 | 400.00 | 2,200 |
| 15 May 2024 | 398.00 | 400.00 | 397.00 | 400.00 | 400.00 | 2,800 |
| 14 May 2024 | 400.00 | 400.00 | 397.00 | 400.00 | 400.00 | 4,200 |
| 13 May 2024 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | 9,900 |
| 10 May 2024 | 397.00 | 399.00 | 396.00 | 398.00 | 398.00 | 1,300 |
| 09 May 2024 | 389.00 | 399.00 | 389.00 | 397.00 | 397.00 | 5,200 |
| 08 May 2024 | 396.00 | 399.00 | 382.00 | 384.00 | 384.00 | 4,900 |
| 07 May 2024 | 394.00 | 399.00 | 393.00 | 395.00 | 395.00 | 2,300 |
| 02 May 2024 | 395.00 | 399.00 | 394.00 | 398.00 | 398.00 | 1,600 |
| 01 May 2024 | 395.00 | 397.00 | 393.00 | 395.00 | 395.00 | 2,200 |
| 30 Apr 2024 | 396.00 | 396.00 | 383.00 | 396.00 | 396.00 | 5,800 |
| 26 Apr 2024 | 397.00 | 400.00 | 396.00 | 397.00 | 397.00 | 8,700 |
| 25 Apr 2024 | 397.00 | 400.00 | 394.00 | 399.00 | 399.00 | 14,700 |
| 24 Apr 2024 | 395.00 | 399.00 | 392.00 | 399.00 | 399.00 | 7,100 |
| 23 Apr 2024 | 391.00 | 396.00 | 390.00 | 395.00 | 395.00 | 3,600 |
| 22 Apr 2024 | 389.00 | 394.00 | 387.00 | 393.00 | 393.00 | 4,700 |
| 19 Apr 2024 | 385.00 | 388.00 | 381.00 | 386.00 | 386.00 | 5,700 |
| 18 Apr 2024 | 384.00 | 389.00 | 384.00 | 388.00 | 388.00 | 2,100 |
| 17 Apr 2024 | 387.00 | 389.00 | 382.00 | 387.00 | 387.00 | 4,600 |
| 16 Apr 2024 | 390.00 | 393.00 | 380.00 | 389.00 | 389.00 | 16,000 |
| 15 Apr 2024 | 381.00 | 398.00 | 377.00 | 397.00 | 397.00 | 22,700 |
| 12 Apr 2024 | 382.00 | 385.00 | 380.00 | 383.00 | 383.00 | 4,800 |
| 11 Apr 2024 | 380.00 | 385.00 | 380.00 | 384.00 | 384.00 | 7,500 |
| 10 Apr 2024 | 376.00 | 383.00 | 376.00 | 379.00 | 379.00 | 11,400 |
| 09 Apr 2024 | 386.00 | 397.00 | 377.00 | 377.00 | 377.00 | 23,100 |
| 08 Apr 2024 | 376.00 | 379.00 | 371.00 | 378.00 | 378.00 | 5,500 |
| 05 Apr 2024 | 376.00 | 379.00 | 376.00 | 378.00 | 378.00 | 4,100 |
| 04 Apr 2024 | 375.00 | 380.00 | 375.00 | 377.00 | 377.00 | 4,600 |
| 03 Apr 2024 | 373.00 | 378.00 | 373.00 | 377.00 | 377.00 | 2,800 |
| 02 Apr 2024 | 374.00 | 378.00 | 372.00 | 376.00 | 376.00 | 3,400 |
| 01 Apr 2024 | 372.00 | 379.00 | 372.00 | 376.00 | 376.00 | 5,600 |
| 29 Mar 2024 | 370.00 | 375.00 | 370.00 | 375.00 | 375.00 | 2,500 |
| 28 Mar 2024 | 372.00 | 375.00 | 371.00 | 375.00 | 375.00 | 3,900 |
| 27 Mar 2024 | 372.00 | 376.00 | 371.00 | 374.00 | 374.00 | 4,700 |
| 26 Mar 2024 | 372.00 | 376.00 | 371.00 | 372.00 | 372.00 | 7,700 |
| 25 Mar 2024 | 371.00 | 375.00 | 370.00 | 374.00 | 374.00 | 11,800 |
| 22 Mar 2024 | 366.00 | 370.00 | 364.00 | 369.00 | 369.00 | 6,400 |
| 21 Mar 2024 | 369.00 | 370.00 | 365.00 | 365.00 | 365.00 | 1,800 |
| 19 Mar 2024 | 367.00 | 370.00 | 366.00 | 366.00 | 366.00 | 1,200 |
| 18 Mar 2024 | 369.00 | 370.00 | 365.00 | 370.00 | 370.00 | 2,600 |
| 15 Mar 2024 | 365.00 | 371.00 | 365.00 | 370.00 | 370.00 | 3,000 |
| 14 Mar 2024 | 369.00 | 370.00 | 367.00 | 370.00 | 370.00 | 1,700 |
| 13 Mar 2024 | 370.00 | 370.00 | 362.00 | 368.00 | 368.00 | 2,800 |
| 12 Mar 2024 | 367.00 | 370.00 | 363.00 | 369.00 | 369.00 | 6,300 |
| 11 Mar 2024 | 367.00 | 368.00 | 350.00 | 365.00 | 365.00 | 9,400 |
| 08 Mar 2024 | 363.00 | 369.00 | 363.00 | 367.00 | 367.00 | 2,800 |
| 07 Mar 2024 | 364.00 | 368.00 | 363.00 | 367.00 | 367.00 | 5,000 |
| 06 Mar 2024 | 365.00 | 370.00 | 345.00 | 365.00 | 365.00 | 12,100 |
| 05 Mar 2024 | 367.00 | 369.00 | 364.00 | 367.00 | 367.00 | 6,100 |
| 04 Mar 2024 | 365.00 | 369.00 | 365.00 | 367.00 | 367.00 | 2,900 |
| 01 Mar 2024 | 368.00 | 369.00 | 365.00 | 366.00 | 366.00 | 3,200 |
| 29 Feb 2024 | 365.00 | 371.00 | 365.00 | 368.00 | 368.00 | 5,500 |
| 28 Feb 2024 | 366.00 | 370.00 | 362.00 | 367.00 | 367.00 | 10,800 |
| 27 Feb 2024 | 372.00 | 373.00 | 368.00 | 373.00 | 373.00 | 6,800 |
| 26 Feb 2024 | 376.00 | 376.00 | 372.00 | 372.00 | 372.00 | 8,100 |
| 22 Feb 2024 | 372.00 | 376.00 | 371.00 | 376.00 | 376.00 | 9,500 |
| 21 Feb 2024 | 372.00 | 374.00 | 372.00 | 372.00 | 372.00 | 3,500 |
| 20 Feb 2024 | 373.00 | 377.00 | 372.00 | 374.00 | 374.00 | 6,400 |
| 19 Feb 2024 | 372.00 | 376.00 | 372.00 | 374.00 | 374.00 | 13,700 |
| 16 Feb 2024 | 419.00 | 419.00 | 370.00 | 377.00 | 377.00 | 156,400 |
| 15 Feb 2024 | 377.00 | 380.00 | 369.00 | 380.00 | 380.00 | 13,300 |
| 14 Feb 2024 | 374.00 | 379.00 | 372.00 | 379.00 | 379.00 | 5,100 |
| 13 Feb 2024 | 378.00 | 379.00 | 375.00 | 376.00 | 376.00 | 6,200 |
| 09 Feb 2024 | 375.00 | 378.00 | 372.00 | 378.00 | 378.00 | 3,200 |
| 08 Feb 2024 | 377.00 | 377.00 | 371.00 | 377.00 | 377.00 | 3,200 |
| 07 Feb 2024 | 370.00 | 377.00 | 366.00 | 377.00 | 377.00 | 2,700 |
| 06 Feb 2024 | 376.00 | 377.00 | 373.00 | 375.00 | 375.00 | 2,100 |
| 05 Feb 2024 | 373.00 | 377.00 | 372.00 | 376.00 | 376.00 | 2,200 |
| 02 Feb 2024 | 374.00 | 377.00 | 373.00 | 376.00 | 376.00 | 2,800 |
| 01 Feb 2024 | 373.00 | 379.00 | 370.00 | 375.00 | 375.00 | 6,000 |
| 31 Jan 2024 | 373.00 | 374.00 | 369.00 | 372.00 | 372.00 | 2,600 |
| 30 Jan 2024 | 372.00 | 372.00 | 370.00 | 371.00 | 371.00 | 1,900 |
| 29 Jan 2024 | 367.00 | 373.00 | 367.00 | 373.00 | 373.00 | 3,400 |
| 26 Jan 2024 | 372.00 | 373.00 | 364.00 | 367.00 | 367.00 | 6,700 |
| 25 Jan 2024 | 371.00 | 371.00 | 368.00 | 371.00 | 371.00 | 2,400 |
| 24 Jan 2024 | 368.00 | 373.00 | 361.00 | 373.00 | 373.00 | 5,800 |
| 23 Jan 2024 | 371.00 | 375.00 | 369.00 | 370.00 | 370.00 | 4,600 |
| 22 Jan 2024 | 379.00 | 379.00 | 370.00 | 372.00 | 372.00 | 9,100 |
| 19 Jan 2024 | 379.00 | 379.00 | 375.00 | 377.00 | 377.00 | 1,000 |
| *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.