The Sailor Pen Co., Ltd. (TYO:7992)
Japan · Delayed Price · Currency is JPY 111.00
-1.00 (-0.89%)
Apr 28, 2026, 3:30 PM JST
The Sailor Pen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |