The Sailor Pen Co., Ltd. (TYO:7992)
Japan · Delayed Price · Currency is JPY 103.00
0.00 (0.00%)
Jun 4, 2026, 3:30 PM JST
The Sailor Pen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 155,900 |
| Jun 3, 2026 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 47,200 |
| Jun 2, 2026 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | -0.94% | 152,600 |
| Jun 1, 2026 | 106.00 | 108.00 | 105.00 | 106.00 | 106.00 | - | 39,600 |
| May 29, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 31,300 |
| May 28, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.90% | 18,700 |
| May 27, 2026 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | -0.94% | 30,900 |
| May 26, 2026 | 106.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 33,000 |
| May 25, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 11,000 |
| May 22, 2026 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 23,600 |
| May 21, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1.89% | 12,900 |
| May 20, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 14,100 |
| May 19, 2026 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 28,100 |
| May 18, 2026 | 110.00 | 112.00 | 106.00 | 106.00 | 106.00 | -0.93% | 129,700 |
| May 15, 2026 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | - | 50,800 |
| May 14, 2026 | 108.00 | 109.00 | 102.00 | 107.00 | 107.00 | -0.93% | 136,100 |
| May 13, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 26,500 |
| May 12, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 32,800 |
| May 11, 2026 | 112.00 | 112.00 | 107.00 | 109.00 | 109.00 | -2.68% | 126,100 |
| May 8, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 11,700 |
| May 7, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 23,500 |
| May 1, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -1.77% | 19,900 |
| Apr 30, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | 21,500 |
| Apr 28, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 7,700 |
| Apr 27, 2026 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | 2.75% | 51,800 |
| Apr 24, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -0.91% | 32,700 |
| Apr 23, 2026 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | -1.79% | 41,000 |
| Apr 22, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 61,500 |
| Apr 21, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 57,600 |
| Apr 20, 2026 | 110.00 | 116.00 | 109.00 | 112.00 | 112.00 | 2.75% | 200,900 |
| Apr 17, 2026 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 48,200 |
| Apr 16, 2026 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 15,800 |
| Apr 15, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 44,400 |
| Apr 14, 2026 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | -2.70% | 157,900 |
| Apr 13, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 6,100 |
| Apr 10, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | - | 31,800 |
| Apr 9, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 11,900 |
| Apr 8, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 30,200 |
| Apr 7, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | 23,000 |
| Apr 6, 2026 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | -1.77% | 33,300 |
| Apr 3, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 17,500 |
| Apr 2, 2026 | 112.00 | 114.00 | 111.00 | 114.00 | 114.00 | 1.79% | 33,100 |
| Apr 1, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | -1.75% | 32,400 |
| Mar 31, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 44,200 |
| Mar 30, 2026 | 110.00 | 113.00 | 109.00 | 113.00 | 113.00 | 1.80% | 51,800 |
| Mar 27, 2026 | 109.00 | 113.00 | 109.00 | 111.00 | 111.00 | 0.91% | 33,600 |
| 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 |