The Sailor Pen Co., Ltd. (TYO:7992)
Japan
· Delayed Price · Currency is JPY 109.00
-4.00 (-3.54%)
Mar 9, 2026, 3:30 PM JST
The Sailor Pen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 116.00 | 121.00 | 114.00 | 119.00 | 119.00 | 2.59% | 626,000 |
| Jan 8, 2026 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | - | 144,200 |
| Jan 7, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 3.57% | 191,500 |
| Jan 6, 2026 | 114.00 | 116.00 | 112.00 | 112.00 | 112.00 | -0.88% | 221,000 |
| Jan 5, 2026 | 117.00 | 119.00 | 113.00 | 113.00 | 113.00 | -1.74% | 274,200 |
| Dec 30, 2025 | 120.00 | 123.00 | 115.00 | 115.00 | 115.00 | -2.54% | 359,100 |
| Dec 29, 2025 | 117.00 | 120.00 | 115.00 | 118.00 | 118.00 | -0.84% | 243,700 |
| Dec 26, 2025 | 116.00 | 123.00 | 115.00 | 119.00 | 119.00 | 2.59% | 475,600 |
| Dec 25, 2025 | 120.00 | 120.00 | 113.00 | 116.00 | 116.00 | -1.69% | 449,600 |
| Dec 24, 2025 | 110.00 | 126.00 | 109.00 | 118.00 | 118.00 | 8.26% | 2,148,400 |
| Dec 23, 2025 | 106.00 | 111.00 | 106.00 | 109.00 | 109.00 | 2.83% | 212,200 |
| Dec 22, 2025 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | - | 111,100 |
| Dec 19, 2025 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | - | 170,700 |
| Dec 18, 2025 | 109.00 | 110.00 | 106.00 | 106.00 | 106.00 | -2.75% | 277,700 |
| Dec 17, 2025 | 111.00 | 114.00 | 108.00 | 109.00 | 109.00 | -4.39% | 666,500 |
| Dec 16, 2025 | 106.00 | 134.00 | 106.00 | 114.00 | 114.00 | 8.57% | 9,091,900 |
| Dec 15, 2025 | 107.00 | 108.00 | 105.00 | 105.00 | 105.00 | - | 106,200 |
| Dec 12, 2025 | 108.00 | 110.00 | 105.00 | 105.00 | 105.00 | -1.87% | 262,400 |
| Dec 11, 2025 | 108.00 | 112.00 | 107.00 | 107.00 | 107.00 | -0.93% | 324,800 |
| Dec 10, 2025 | 114.00 | 114.00 | 108.00 | 108.00 | 108.00 | -0.92% | 368,900 |
| Dec 9, 2025 | 113.00 | 113.00 | 107.00 | 109.00 | 109.00 | -2.68% | 516,000 |
| Dec 8, 2025 | 112.00 | 121.00 | 110.00 | 112.00 | 112.00 | -1.75% | 722,900 |
| Dec 5, 2025 | 121.00 | 133.00 | 113.00 | 114.00 | 114.00 | -5.79% | 2,230,600 |
| Dec 4, 2025 | 142.00 | 147.00 | 118.00 | 121.00 | 121.00 | -8.33% | 3,415,500 |
| Dec 3, 2025 | 108.00 | 154.00 | 106.00 | 132.00 | 132.00 | 25.71% | 11,566,200 |
| Dec 2, 2025 | 103.00 | 117.00 | 103.00 | 105.00 | 105.00 | 0.96% | 814,000 |
| Dec 1, 2025 | 102.00 | 106.00 | 102.00 | 104.00 | 104.00 | - | 63,800 |
| Nov 28, 2025 | 102.00 | 107.00 | 102.00 | 104.00 | 104.00 | 0.97% | 59,600 |
| Nov 27, 2025 | 103.00 | 105.00 | 101.00 | 103.00 | 103.00 | 0.98% | 59,500 |
| Nov 26, 2025 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | -0.97% | 47,500 |
| Nov 25, 2025 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3.00% | 25,900 |
| Nov 21, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 80,300 |
| Nov 20, 2025 | 103.00 | 103.00 | 99.00 | 101.00 | 101.00 | -1.94% | 161,000 |
| Nov 19, 2025 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 28,900 |
| Nov 18, 2025 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 51,000 |
| Nov 17, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | -1.87% | 43,700 |
| Nov 14, 2025 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | - | 35,800 |
| Nov 13, 2025 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 16,700 |
| Nov 12, 2025 | 106.00 | 108.00 | 104.00 | 108.00 | 108.00 | 1.89% | 42,000 |
| Nov 11, 2025 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 27,700 |
| Nov 10, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 14,800 |
| Nov 7, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | -1.87% | 87,200 |
| Nov 6, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 51,700 |
| Nov 5, 2025 | 108.00 | 108.00 | 103.00 | 106.00 | 106.00 | -0.93% | 104,600 |
| Nov 4, 2025 | 109.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 18,400 |
| Oct 31, 2025 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.87% | 8,400 |
| Oct 30, 2025 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 11,100 |
| Oct 29, 2025 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -3.60% | 30,100 |
| Oct 28, 2025 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 4,600 |
| Oct 27, 2025 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 22,300 |
| Oct 24, 2025 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 13,600 |
| Oct 23, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 5,100 |
| Oct 22, 2025 | 108.00 | 111.00 | 107.00 | 111.00 | 111.00 | 2.78% | 39,400 |
| Oct 21, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 33,500 |
| Oct 20, 2025 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1.87% | 29,200 |
| Oct 17, 2025 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | -0.93% | 35,900 |
| Oct 16, 2025 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | -0.92% | 38,800 |
| Oct 15, 2025 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 2.83% | 59,600 |
| Oct 14, 2025 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -2.75% | 100,700 |
| Oct 10, 2025 | 111.00 | 113.00 | 109.00 | 109.00 | 109.00 | -2.68% | 92,200 |
| Oct 9, 2025 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 64,700 |
| Oct 8, 2025 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | -1.74% | 45,600 |