Saylor Advertising.Inc. (TYO:2156)
Japan · Delayed Price · Currency is JPY 283.00
-1.00 (-0.35%)
May 14, 2026, 10:03 AM JST
Saylor Advertising.Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 284.00 | 284.00 | 277.00 | 281.00 | - | -1.06% | 11,700 |
| May 13, 2026 | 285.00 | 286.00 | 275.00 | 284.00 | 284.00 | -0.35% | 10,800 |
| May 12, 2026 | 282.00 | 285.00 | 280.00 | 285.00 | 285.00 | 1.06% | 14,200 |
| May 11, 2026 | 285.00 | 285.00 | 280.00 | 282.00 | 282.00 | -2.08% | 7,300 |
| May 8, 2026 | 287.00 | 289.00 | 286.00 | 288.00 | 288.00 | - | 4,500 |
| May 7, 2026 | 288.00 | 289.00 | 287.00 | 288.00 | 288.00 | 0.35% | 3,900 |
| May 1, 2026 | 288.00 | 289.00 | 285.00 | 287.00 | 287.00 | -0.69% | 4,100 |
| Apr 30, 2026 | 291.00 | 291.00 | 288.00 | 289.00 | 289.00 | -0.69% | 5,800 |
| Apr 28, 2026 | 292.00 | 292.00 | 290.00 | 291.00 | 291.00 | -0.34% | 3,500 |
| Apr 27, 2026 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | -0.34% | 4,300 |
| Apr 24, 2026 | 292.00 | 294.00 | 290.00 | 293.00 | 293.00 | - | 3,500 |
| Apr 23, 2026 | 296.00 | 296.00 | 290.00 | 293.00 | 293.00 | -1.01% | 13,900 |
| Apr 22, 2026 | 295.00 | 296.00 | 295.00 | 296.00 | 296.00 | - | 500 |
| Apr 21, 2026 | 299.00 | 300.00 | 295.00 | 296.00 | 296.00 | -1.33% | 3,500 |
| Apr 20, 2026 | 292.00 | 300.00 | 292.00 | 300.00 | 300.00 | 0.67% | 8,200 |
| Apr 17, 2026 | 293.00 | 298.00 | 293.00 | 298.00 | 298.00 | 1.02% | 6,700 |
| Apr 16, 2026 | 296.00 | 299.00 | 294.00 | 295.00 | 295.00 | -0.34% | 8,100 |
| Apr 15, 2026 | 297.00 | 299.00 | 295.00 | 296.00 | 296.00 | -0.34% | 4,000 |
| Apr 14, 2026 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | - | 1,000 |
| Apr 13, 2026 | 300.00 | 300.00 | 297.00 | 297.00 | 297.00 | 0.34% | 1,100 |
| Apr 10, 2026 | 297.00 | 299.00 | 296.00 | 296.00 | 296.00 | -0.34% | 4,700 |
| Apr 9, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 0.34% | 1,200 |
| Apr 8, 2026 | 298.00 | 300.00 | 295.00 | 296.00 | 296.00 | -0.34% | 9,300 |
| Apr 7, 2026 | 302.00 | 302.00 | 297.00 | 297.00 | 297.00 | -0.67% | 3,100 |
| Apr 6, 2026 | 300.00 | 303.00 | 299.00 | 299.00 | 299.00 | - | 5,400 |
| Apr 3, 2026 | 302.00 | 302.00 | 294.00 | 299.00 | 299.00 | - | 8,500 |
| Apr 2, 2026 | 302.00 | 303.00 | 297.00 | 299.00 | 299.00 | -0.99% | 4,900 |
| Apr 1, 2026 | 297.00 | 302.00 | 297.00 | 302.00 | 302.00 | 2.03% | 3,800 |
| Mar 31, 2026 | 297.00 | 297.00 | 289.00 | 296.00 | 296.00 | -0.34% | 11,300 |
| Mar 30, 2026 | 283.00 | 300.00 | 283.00 | 297.00 | 297.00 | -2.62% | 38,300 |
| Mar 27, 2026 | 304.00 | 308.00 | 304.00 | 305.00 | 299.00 | -0.33% | 24,100 |
| Mar 26, 2026 | 306.00 | 307.00 | 305.00 | 306.00 | 299.98 | -0.33% | 7,500 |
| Mar 25, 2026 | 302.00 | 312.00 | 302.00 | 307.00 | 300.96 | 1.66% | 24,900 |
| Mar 24, 2026 | 300.00 | 306.00 | 300.00 | 302.00 | 296.06 | 1.00% | 8,600 |
| Mar 23, 2026 | 303.00 | 304.00 | 297.00 | 299.00 | 293.12 | -3.86% | 43,100 |
| Mar 19, 2026 | 311.00 | 313.00 | 311.00 | 311.00 | 304.88 | -1.27% | 5,400 |
| Mar 18, 2026 | 311.00 | 316.00 | 311.00 | 315.00 | 308.80 | 0.96% | 5,500 |
| Mar 17, 2026 | 310.00 | 312.00 | 308.00 | 312.00 | 305.86 | 0.65% | 9,300 |
| Mar 16, 2026 | 310.00 | 310.00 | 309.00 | 310.00 | 303.90 | - | 2,300 |
| Mar 13, 2026 | 313.00 | 313.00 | 307.00 | 310.00 | 303.90 | -1.59% | 4,800 |
| Mar 12, 2026 | 312.00 | 315.00 | 312.00 | 315.00 | 308.80 | - | 6,900 |
| Mar 11, 2026 | 317.00 | 317.00 | 311.00 | 315.00 | 308.80 | 1.94% | 17,400 |
| Mar 10, 2026 | 308.00 | 310.00 | 308.00 | 309.00 | 302.92 | - | 9,400 |
| Mar 9, 2026 | 310.00 | 310.00 | 305.00 | 309.00 | 302.92 | -1.28% | 18,100 |
| Mar 6, 2026 | 306.00 | 313.00 | 306.00 | 313.00 | 306.84 | 2.62% | 11,500 |
| Mar 5, 2026 | 305.00 | 309.00 | 304.00 | 305.00 | 299.00 | 0.99% | 27,400 |
| Mar 4, 2026 | 303.00 | 304.00 | 300.00 | 302.00 | 296.06 | -0.98% | 39,400 |
| Mar 3, 2026 | 306.00 | 308.00 | 304.00 | 305.00 | 299.00 | -0.65% | 40,700 |
| Mar 2, 2026 | 311.00 | 311.00 | 305.00 | 307.00 | 300.96 | -2.23% | 51,500 |
| Feb 27, 2026 | 310.00 | 319.00 | 310.00 | 314.00 | 307.82 | 1.29% | 33,300 |