The Sailor Pen Co., Ltd. (TYO:7992)
Japan · Delayed Price · Currency is JPY 104.00
+1.00 (0.97%)
Sep 11, 2026, 9:01 AM JST
The Sailor Pen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 18,500 |
| Sep 9, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 16,000 |
| Sep 8, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 22,100 |
| Sep 7, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 26,800 |
| Sep 4, 2026 | 105.00 | 106.00 | 102.00 | 105.00 | 105.00 | - | 110,200 |
| Sep 3, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.96% | 8,000 |
| Sep 2, 2026 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -2.80% | 32,600 |
| Sep 1, 2026 | 106.00 | 108.00 | 104.00 | 107.00 | 107.00 | 0.94% | 38,600 |
| Aug 31, 2026 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 2.91% | 34,000 |
| Aug 28, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 16,400 |
| Aug 27, 2026 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 22,500 |
| Aug 26, 2026 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 46,400 |
| Aug 25, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 21,500 |
| Aug 24, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 9,600 |
| Aug 21, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 10,100 |
| Aug 20, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 7,600 |
| Aug 19, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 18,900 |
| Aug 18, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 36,700 |
| Aug 17, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | 26,600 |
| Aug 14, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 8,400 |
| Aug 13, 2026 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | 26,200 |
| Aug 12, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 14,200 |
| Aug 10, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 17,300 |
| Aug 7, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | -1.90% | 50,100 |
| Aug 6, 2026 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 0.96% | 55,800 |
| Aug 5, 2026 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | -0.95% | 30,200 |
| Aug 4, 2026 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | - | 30,900 |
| Aug 3, 2026 | 103.00 | 106.00 | 101.00 | 105.00 | 105.00 | 2.94% | 73,000 |
| Jul 31, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 24,300 |
| Jul 30, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 10,900 |
| Jul 29, 2026 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 23,500 |
| Jul 28, 2026 | 101.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 37,900 |
| Jul 27, 2026 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 24,300 |
| Jul 24, 2026 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 10,000 |
| Jul 23, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 5,100 |
| Jul 22, 2026 | 103.00 | 105.00 | 99.00 | 102.00 | 102.00 | - | 109,600 |
| Jul 21, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 26,700 |
| Jul 17, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 11,800 |
| Jul 16, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 14,000 |
| Jul 15, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 7,400 |
| Jul 14, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 0.99% | 17,500 |
| Jul 13, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 18,400 |
| Jul 10, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 22,700 |
| Jul 9, 2026 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | - | 34,100 |
| Jul 8, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 5,500 |
| Jul 7, 2026 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | -0.97% | 37,700 |
| Jul 6, 2026 | 103.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 25,700 |
| Jul 3, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 8,200 |
| Jul 2, 2026 | 104.00 | 104.00 | 101.00 | 103.00 | 103.00 | - | 23,600 |
| Jul 1, 2026 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 9,800 |