The Sailor Pen Co., Ltd. (TYO:7992)
Japan · Delayed Price · Currency is JPY 111.00
+1.00 (0.91%)
Mar 27, 2026, 3:30 PM JST
The Sailor Pen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 18,900 |
| Mar 25, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | 25,600 |
| Mar 24, 2026 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | - | 20,800 |
| Mar 23, 2026 | 111.00 | 111.00 | 106.00 | 110.00 | 110.00 | -1.79% | 217,700 |
| Mar 19, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -1.75% | 34,400 |
| Mar 18, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 33,600 |
| Mar 17, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 10,800 |
| Mar 16, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | 18,300 |
| Mar 13, 2026 | 111.00 | 113.00 | 109.00 | 111.00 | 111.00 | -0.89% | 69,400 |
| Mar 12, 2026 | 114.00 | 116.00 | 111.00 | 112.00 | 112.00 | -3.45% | 117,200 |
| Mar 11, 2026 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 4.50% | 165,000 |
| Mar 10, 2026 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1.83% | 65,300 |
| Mar 9, 2026 | 111.00 | 111.00 | 106.00 | 109.00 | 109.00 | -3.54% | 332,500 |
| Mar 6, 2026 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | - | 75,700 |
| Mar 5, 2026 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 2.73% | 47,000 |
| Mar 4, 2026 | 112.00 | 113.00 | 108.00 | 110.00 | 110.00 | -3.51% | 301,600 |
| Mar 3, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.87% | 115,100 |
| Mar 2, 2026 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | - | 81,800 |
| Feb 27, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | - | 83,600 |
| Feb 26, 2026 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | 60,400 |
| Feb 25, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 28,900 |
| Feb 24, 2026 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 52,400 |
| Feb 20, 2026 | 114.00 | 115.00 | 112.00 | 113.00 | 113.00 | -0.88% | 129,000 |
| Feb 19, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | - | 141,500 |
| Feb 18, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | 40,400 |
| Feb 17, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 0.89% | 98,000 |
| Feb 16, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 69,300 |
| Feb 13, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 74,400 |
| Feb 12, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | 0.89% | 95,300 |
| Feb 10, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 85,800 |
| Feb 9, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 59,200 |
| Feb 6, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 68,800 |
| Feb 5, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 0.90% | 76,000 |
| Feb 4, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 61,100 |
| Feb 3, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 182,500 |
| Feb 2, 2026 | 113.00 | 115.00 | 110.00 | 112.00 | 112.00 | -1.75% | 321,800 |
| Jan 30, 2026 | 113.00 | 115.00 | 112.00 | 114.00 | 114.00 | 1.79% | 154,600 |
| Jan 29, 2026 | 118.00 | 118.00 | 112.00 | 112.00 | 112.00 | -5.08% | 433,700 |
| Jan 28, 2026 | 122.00 | 124.00 | 117.00 | 118.00 | 118.00 | -5.60% | 678,900 |
| Jan 27, 2026 | 116.00 | 132.00 | 116.00 | 125.00 | 125.00 | 7.76% | 1,749,400 |
| Jan 26, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 105,000 |
| Jan 23, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | 0.88% | 45,800 |
| Jan 22, 2026 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 58,900 |
| Jan 21, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | -2.59% | 110,400 |
| Jan 20, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 64,000 |
| Jan 19, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 78,300 |
| Jan 16, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.86% | 62,000 |
| Jan 15, 2026 | 114.00 | 117.00 | 112.00 | 116.00 | 116.00 | 2.65% | 270,700 |
| Jan 14, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 164,000 |
| Jan 13, 2026 | 119.00 | 119.00 | 114.00 | 115.00 | 115.00 | -3.36% | 293,600 |