Saylor Advertising.Inc. (TYO:2156)
Japan
· Delayed Price · Currency is JPY 288.00
-3.00 (-1.03%)
Apr 30, 2026, 11:26 AM JST
Saylor Advertising.Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 292.00 | 292.00 | 290.00 | 291.00 | 291.00 | -0.34% | 3,500 |
| Apr 27, 2026 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | -0.34% | 4,300 |
| Apr 24, 2026 | 292.00 | 294.00 | 290.00 | 293.00 | 293.00 | - | 3,500 |
| Apr 23, 2026 | 296.00 | 296.00 | 290.00 | 293.00 | 293.00 | -1.01% | 13,900 |
| Apr 22, 2026 | 295.00 | 296.00 | 295.00 | 296.00 | 296.00 | - | 500 |
| Apr 21, 2026 | 299.00 | 300.00 | 295.00 | 296.00 | 296.00 | -1.33% | 3,500 |
| Apr 20, 2026 | 292.00 | 300.00 | 292.00 | 300.00 | 300.00 | 0.67% | 8,200 |
| Apr 17, 2026 | 293.00 | 298.00 | 293.00 | 298.00 | 298.00 | 1.02% | 6,700 |
| Apr 16, 2026 | 296.00 | 299.00 | 294.00 | 295.00 | 295.00 | -0.34% | 8,100 |
| Apr 15, 2026 | 297.00 | 299.00 | 295.00 | 296.00 | 296.00 | -0.34% | 4,000 |
| Apr 14, 2026 | 299.00 | 299.00 | 297.00 | 297.00 | 297.00 | - | 1,000 |
| Apr 13, 2026 | 300.00 | 300.00 | 297.00 | 297.00 | 297.00 | 0.34% | 1,100 |
| Apr 10, 2026 | 297.00 | 299.00 | 296.00 | 296.00 | 296.00 | -0.34% | 4,700 |
| Apr 9, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 0.34% | 1,200 |
| Apr 8, 2026 | 298.00 | 300.00 | 295.00 | 296.00 | 296.00 | -0.34% | 9,300 |
| Apr 7, 2026 | 302.00 | 302.00 | 297.00 | 297.00 | 297.00 | -0.67% | 3,100 |
| Apr 6, 2026 | 300.00 | 303.00 | 299.00 | 299.00 | 299.00 | - | 5,400 |
| Apr 3, 2026 | 302.00 | 302.00 | 294.00 | 299.00 | 299.00 | - | 8,500 |
| Apr 2, 2026 | 302.00 | 303.00 | 297.00 | 299.00 | 299.00 | -0.99% | 4,900 |
| Apr 1, 2026 | 297.00 | 302.00 | 297.00 | 302.00 | 302.00 | 2.03% | 3,800 |
| Mar 31, 2026 | 297.00 | 297.00 | 289.00 | 296.00 | 296.00 | -0.34% | 11,300 |
| Mar 30, 2026 | 283.00 | 300.00 | 283.00 | 297.00 | 297.00 | -2.62% | 38,300 |
| Mar 27, 2026 | 304.00 | 308.00 | 304.00 | 305.00 | 299.00 | -0.33% | 24,100 |
| Mar 26, 2026 | 306.00 | 307.00 | 305.00 | 306.00 | 299.98 | -0.33% | 7,500 |
| Mar 25, 2026 | 302.00 | 312.00 | 302.00 | 307.00 | 300.96 | 1.66% | 24,900 |
| Mar 24, 2026 | 300.00 | 306.00 | 300.00 | 302.00 | 296.06 | 1.00% | 8,600 |
| Mar 23, 2026 | 303.00 | 304.00 | 297.00 | 299.00 | 293.12 | -3.86% | 43,100 |
| Mar 19, 2026 | 311.00 | 313.00 | 311.00 | 311.00 | 304.88 | -1.27% | 5,400 |
| Mar 18, 2026 | 311.00 | 316.00 | 311.00 | 315.00 | 308.80 | 0.96% | 5,500 |
| Mar 17, 2026 | 310.00 | 312.00 | 308.00 | 312.00 | 305.86 | 0.65% | 9,300 |
| Mar 16, 2026 | 310.00 | 310.00 | 309.00 | 310.00 | 303.90 | - | 2,300 |
| Mar 13, 2026 | 313.00 | 313.00 | 307.00 | 310.00 | 303.90 | -1.59% | 4,800 |
| Mar 12, 2026 | 312.00 | 315.00 | 312.00 | 315.00 | 308.80 | - | 6,900 |
| Mar 11, 2026 | 317.00 | 317.00 | 311.00 | 315.00 | 308.80 | 1.94% | 17,400 |
| Mar 10, 2026 | 308.00 | 310.00 | 308.00 | 309.00 | 302.92 | - | 9,400 |
| Mar 9, 2026 | 310.00 | 310.00 | 305.00 | 309.00 | 302.92 | -1.28% | 18,100 |
| Mar 6, 2026 | 306.00 | 313.00 | 306.00 | 313.00 | 306.84 | 2.62% | 11,500 |
| Mar 5, 2026 | 305.00 | 309.00 | 304.00 | 305.00 | 299.00 | 0.99% | 27,400 |
| Mar 4, 2026 | 303.00 | 304.00 | 300.00 | 302.00 | 296.06 | -0.98% | 39,400 |
| Mar 3, 2026 | 306.00 | 308.00 | 304.00 | 305.00 | 299.00 | -0.65% | 40,700 |
| Mar 2, 2026 | 311.00 | 311.00 | 305.00 | 307.00 | 300.96 | -2.23% | 51,500 |
| Feb 27, 2026 | 310.00 | 319.00 | 310.00 | 314.00 | 307.82 | 1.29% | 33,300 |
| Feb 26, 2026 | 308.00 | 311.00 | 308.00 | 310.00 | 303.90 | 0.32% | 23,700 |
| Feb 25, 2026 | 314.00 | 315.00 | 307.00 | 309.00 | 302.92 | -1.59% | 40,900 |
| Feb 24, 2026 | 313.00 | 314.00 | 311.00 | 314.00 | 307.82 | 1.29% | 33,000 |
| Feb 20, 2026 | 311.00 | 326.00 | 306.00 | 310.00 | 303.90 | -1.27% | 150,000 |
| Feb 19, 2026 | 328.00 | 328.00 | 311.00 | 314.00 | 307.82 | -4.56% | 96,000 |
| Feb 18, 2026 | 362.00 | 362.00 | 322.00 | 329.00 | 322.53 | -2.66% | 339,300 |
| Feb 17, 2026 | 310.00 | 340.00 | 308.00 | 338.00 | 331.35 | 9.74% | 247,100 |
| Feb 16, 2026 | 308.00 | 309.00 | 308.00 | 308.00 | 301.94 | 0.33% | 3,900 |
| Feb 13, 2026 | 308.00 | 309.00 | 307.00 | 307.00 | 300.96 | -0.32% | 16,200 |
| Feb 12, 2026 | 308.00 | 310.00 | 304.00 | 308.00 | 301.94 | -2.22% | 36,600 |
| Feb 10, 2026 | 306.00 | 318.00 | 305.00 | 315.00 | 308.80 | 2.94% | 31,800 |
| Feb 9, 2026 | 304.00 | 308.00 | 303.00 | 306.00 | 299.98 | 0.66% | 27,800 |
| Feb 6, 2026 | 306.00 | 307.00 | 303.00 | 304.00 | 298.02 | -0.98% | 22,900 |
| Feb 5, 2026 | 309.00 | 310.00 | 306.00 | 307.00 | 300.96 | -0.65% | 19,100 |
| Feb 4, 2026 | 306.00 | 310.00 | 305.00 | 309.00 | 302.92 | 0.98% | 23,000 |
| Feb 3, 2026 | 309.00 | 310.00 | 305.00 | 306.00 | 299.98 | -0.97% | 12,500 |
| Feb 2, 2026 | 314.00 | 314.00 | 308.00 | 309.00 | 302.92 | 0.98% | 22,400 |
| Jan 30, 2026 | 304.00 | 309.00 | 295.00 | 306.00 | 299.98 | -4.38% | 128,700 |
| Jan 29, 2026 | 328.00 | 328.00 | 320.00 | 320.00 | 313.70 | -2.44% | 26,000 |
| Jan 28, 2026 | 328.00 | 333.00 | 327.00 | 328.00 | 321.55 | - | 11,700 |
| Jan 27, 2026 | 332.00 | 333.00 | 325.00 | 328.00 | 321.55 | -1.50% | 13,100 |
| Jan 26, 2026 | 332.00 | 338.00 | 332.00 | 333.00 | 326.45 | -0.60% | 12,800 |
| Jan 23, 2026 | 333.00 | 335.00 | 327.00 | 335.00 | 328.41 | 0.30% | 29,300 |
| Jan 22, 2026 | 340.00 | 350.00 | 334.00 | 334.00 | 327.43 | 0.30% | 54,300 |
| Jan 21, 2026 | 336.00 | 345.00 | 333.00 | 333.00 | 326.45 | -2.92% | 32,100 |
| Jan 20, 2026 | 358.00 | 358.00 | 335.00 | 343.00 | 336.25 | -3.38% | 53,800 |
| Jan 19, 2026 | 352.00 | 363.00 | 348.00 | 355.00 | 348.02 | 2.31% | 65,800 |
| Jan 16, 2026 | 337.00 | 354.00 | 337.00 | 347.00 | 340.17 | 2.97% | 63,900 |
| Jan 15, 2026 | 332.00 | 342.00 | 328.00 | 337.00 | 330.37 | 1.20% | 54,500 |
| Jan 14, 2026 | 342.00 | 342.00 | 327.00 | 333.00 | 326.45 | -2.63% | 99,700 |
| Jan 13, 2026 | 334.00 | 375.00 | 321.00 | 342.00 | 335.27 | 7.55% | 760,300 |
| Jan 9, 2026 | 311.00 | 319.00 | 311.00 | 318.00 | 311.74 | 2.25% | 7,400 |
| Jan 8, 2026 | 313.00 | 315.00 | 311.00 | 311.00 | 304.88 | -0.96% | 5,300 |
| Jan 7, 2026 | 316.00 | 316.00 | 312.00 | 314.00 | 307.82 | -0.63% | 9,600 |
| Jan 6, 2026 | 312.00 | 316.00 | 310.00 | 316.00 | 309.78 | 1.94% | 16,300 |
| Jan 5, 2026 | 308.00 | 310.00 | 307.00 | 310.00 | 303.90 | 0.98% | 5,200 |
| Dec 30, 2025 | 309.00 | 309.00 | 305.00 | 307.00 | 300.96 | -0.65% | 4,000 |
| Dec 29, 2025 | 306.00 | 311.00 | 306.00 | 309.00 | 302.92 | 1.31% | 8,100 |
| Dec 26, 2025 | 304.00 | 307.00 | 303.00 | 305.00 | 299.00 | 0.33% | 18,300 |
| Dec 25, 2025 | 302.00 | 304.00 | 302.00 | 304.00 | 298.02 | 1.00% | 12,900 |
| Dec 24, 2025 | 303.00 | 303.00 | 300.00 | 301.00 | 295.08 | -0.66% | 9,700 |
| Dec 23, 2025 | 302.00 | 305.00 | 302.00 | 303.00 | 297.04 | -0.66% | 9,300 |
| Dec 22, 2025 | 309.00 | 309.00 | 299.00 | 305.00 | 299.00 | 0.33% | 11,300 |
| Dec 19, 2025 | 303.00 | 306.00 | 300.00 | 304.00 | 298.02 | 0.33% | 46,700 |
| Dec 18, 2025 | 306.00 | 306.00 | 300.00 | 303.00 | 297.04 | -0.98% | 11,200 |
| Dec 17, 2025 | 309.00 | 309.00 | 305.00 | 306.00 | 299.98 | -0.97% | 11,600 |
| Dec 16, 2025 | 311.00 | 312.00 | 308.00 | 309.00 | 302.92 | 0.32% | 6,000 |
| Dec 15, 2025 | 307.00 | 310.00 | 307.00 | 308.00 | 301.94 | 0.33% | 8,000 |
| Dec 12, 2025 | 306.00 | 310.00 | 305.00 | 307.00 | 300.96 | 0.33% | 6,800 |
| Dec 11, 2025 | 309.00 | 310.00 | 306.00 | 306.00 | 299.98 | -0.97% | 5,100 |
| Dec 10, 2025 | 309.00 | 312.00 | 306.00 | 309.00 | 302.92 | - | 9,100 |
| Dec 9, 2025 | 313.00 | 313.00 | 309.00 | 309.00 | 302.92 | -0.96% | 4,900 |
| Dec 8, 2025 | 314.00 | 314.00 | 312.00 | 312.00 | 305.86 | -0.64% | 4,900 |
| Dec 5, 2025 | 314.00 | 315.00 | 313.00 | 314.00 | 307.82 | 0.64% | 4,400 |
| Dec 4, 2025 | 311.00 | 313.00 | 310.00 | 312.00 | 305.86 | - | 4,500 |
| Dec 3, 2025 | 314.00 | 314.00 | 312.00 | 312.00 | 305.86 | -0.64% | 5,300 |
| Dec 2, 2025 | 320.00 | 325.00 | 314.00 | 314.00 | 307.82 | -1.88% | 7,800 |
| Dec 1, 2025 | 316.00 | 320.00 | 316.00 | 320.00 | 313.70 | - | 2,700 |