Saylor Advertising.Inc. (TYO:2156)
Japan · Delayed Price · Currency is JPY 272.00
+5.00 (1.87%)
Oct 28, 2026, 2:13 PM JST
Saylor Advertising.Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 267.00 | 273.00 | 267.00 | 272.00 | 272.00 | 1.87% | 3,100 |
| Oct 27, 2026 | 268.00 | 269.00 | 267.00 | 267.00 | 267.00 | 0.75% | 2,700 |
| Oct 26, 2026 | 264.00 | 268.00 | 264.00 | 265.00 | 265.00 | - | 4,700 |
| Oct 23, 2026 | 265.00 | 267.00 | 263.00 | 265.00 | 265.00 | - | 4,300 |
| Oct 22, 2026 | 269.00 | 269.00 | 265.00 | 265.00 | 265.00 | - | 3,800 |
| Oct 21, 2026 | 267.00 | 268.00 | 263.00 | 265.00 | 265.00 | - | 4,200 |
| Oct 20, 2026 | 264.00 | 270.00 | 262.00 | 265.00 | 265.00 | -0.38% | 8,800 |
| Oct 19, 2026 | 264.00 | 269.00 | 264.00 | 266.00 | 266.00 | -0.37% | 18,900 |
| Oct 16, 2026 | 266.00 | 271.00 | 261.00 | 267.00 | 267.00 | -0.37% | 17,000 |
| Oct 15, 2026 | 268.00 | 273.00 | 262.00 | 268.00 | 268.00 | -1.11% | 18,600 |
| Oct 14, 2026 | 267.00 | 273.00 | 267.00 | 271.00 | 271.00 | 0.37% | 3,500 |
| Oct 13, 2026 | 269.00 | 270.00 | 269.00 | 270.00 | 270.00 | - | 1,400 |
| Oct 9, 2026 | 267.00 | 271.00 | 267.00 | 270.00 | 270.00 | 1.12% | 16,900 |
| Oct 8, 2026 | 269.00 | 271.00 | 265.00 | 267.00 | 267.00 | -0.74% | 31,100 |
| Oct 7, 2026 | 272.00 | 272.00 | 269.00 | 269.00 | 269.00 | -1.47% | 6,400 |
| Oct 6, 2026 | 276.00 | 279.00 | 271.00 | 273.00 | 273.00 | -0.36% | 28,300 |
| Oct 5, 2026 | 274.00 | 275.00 | 270.00 | 274.00 | 274.00 | 0.74% | 20,800 |
| Oct 2, 2026 | 273.00 | 277.00 | 269.00 | 272.00 | 272.00 | - | 35,300 |
| Oct 1, 2026 | 283.00 | 285.00 | 268.00 | 272.00 | 272.00 | -3.20% | 103,800 |
| Sep 30, 2026 | 290.00 | 306.00 | 281.00 | 281.00 | 281.00 | -3.10% | 187,200 |
| Sep 29, 2026 | 282.00 | 336.00 | 279.00 | 290.00 | 290.00 | 2.84% | 1,687,600 |
| Sep 28, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 0.71% | 1,700 |
| Sep 25, 2026 | 282.00 | 283.00 | 280.00 | 280.00 | 280.00 | -0.71% | 3,600 |
| Sep 24, 2026 | 283.00 | 283.00 | 281.00 | 282.00 | 282.00 | - | 3,700 |
| Sep 18, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 0.36% | 1,800 |
| Sep 17, 2026 | 281.00 | 283.00 | 281.00 | 281.00 | 281.00 | 0.72% | 2,200 |
| Sep 16, 2026 | 282.00 | 282.00 | 279.00 | 279.00 | 279.00 | -1.06% | 2,900 |
| Sep 15, 2026 | 279.00 | 282.00 | 278.00 | 282.00 | 282.00 | 1.81% | 6,700 |
| Sep 14, 2026 | 277.00 | 280.00 | 276.00 | 277.00 | 277.00 | 1.09% | 7,800 |
| Sep 11, 2026 | 276.00 | 278.00 | 273.00 | 274.00 | 274.00 | 0.37% | 3,800 |
| Sep 10, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -0.36% | 100 |
| Sep 9, 2026 | 278.00 | 278.00 | 273.00 | 274.00 | 274.00 | -0.36% | 4,300 |
| Sep 8, 2026 | 279.00 | 282.00 | 273.00 | 275.00 | 275.00 | -2.14% | 12,500 |
| Sep 7, 2026 | 281.00 | 282.00 | 280.00 | 281.00 | 281.00 | 0.36% | 3,100 |
| Sep 4, 2026 | 281.00 | 282.00 | 280.00 | 280.00 | 280.00 | - | 600 |
| Sep 3, 2026 | 279.00 | 283.00 | 276.00 | 280.00 | 280.00 | - | 5,500 |
| Sep 2, 2026 | 281.00 | 281.00 | 280.00 | 280.00 | 280.00 | -0.36% | 200 |
| Sep 1, 2026 | 280.00 | 281.00 | 280.00 | 281.00 | 281.00 | - | 200 |
| Aug 31, 2026 | 281.00 | 283.00 | 278.00 | 281.00 | 281.00 | - | 72,700 |
| Aug 28, 2026 | 278.00 | 285.00 | 277.00 | 281.00 | 281.00 | 1.81% | 19,100 |
| Aug 27, 2026 | 275.00 | 276.00 | 274.00 | 276.00 | 276.00 | 0.36% | 2,300 |
| Aug 26, 2026 | 274.00 | 275.00 | 274.00 | 275.00 | 275.00 | 0.36% | 3,300 |
| Aug 25, 2026 | 273.00 | 274.00 | 273.00 | 274.00 | 274.00 | 0.37% | 1,200 |
| Aug 24, 2026 | 273.00 | 275.00 | 272.00 | 273.00 | 273.00 | -0.36% | 1,400 |
| Aug 21, 2026 | 271.00 | 274.00 | 271.00 | 274.00 | 274.00 | -0.72% | 4,500 |
| Aug 20, 2026 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 1.47% | 2,200 |
| Aug 19, 2026 | 277.00 | 277.00 | 272.00 | 272.00 | 272.00 | -1.45% | 8,300 |
| Aug 18, 2026 | 275.00 | 276.00 | 275.00 | 276.00 | 276.00 | - | 1,500 |
| Aug 17, 2026 | 274.00 | 277.00 | 274.00 | 276.00 | 276.00 | 0.73% | 3,800 |
| Aug 14, 2026 | 275.00 | 277.00 | 271.00 | 274.00 | 274.00 | -0.72% | 11,500 |