Saylor Advertising Inc. 2156
TSE · Japan · Commercial Services
¥272.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥272.00 | 0.00% | ¥273.00 | ¥277.00 | ¥269.00 | 35.30K |
| 2026-10-01 | ¥272.00 | -3.20% | ¥283.00 | ¥285.00 | ¥268.00 | 103.80K |
| 2026-09-30 | ¥281.00 | -3.10% | ¥290.00 | ¥306.00 | ¥281.00 | 187.20K |
| 2026-09-29 | ¥290.00 | +2.84% | ¥282.00 | ¥336.00 | ¥279.00 | 1.69M |
| 2026-09-28 | ¥282.00 | +0.71% | ¥280.00 | ¥282.00 | ¥280.00 | 1.70K |
| 2026-09-25 | ¥280.00 | -0.71% | ¥282.00 | ¥283.00 | ¥280.00 | 3.60K |
| 2026-09-24 | ¥282.00 | 0.00% | ¥283.00 | ¥283.00 | ¥281.00 | 3.70K |
| 2026-09-18 | ¥282.00 | +0.36% | ¥280.00 | ¥282.00 | ¥280.00 | 1.80K |
| 2026-09-17 | ¥281.00 | +0.72% | ¥281.00 | ¥283.00 | ¥281.00 | 2.20K |
| 2026-09-16 | ¥279.00 | -1.06% | ¥282.00 | ¥282.00 | ¥279.00 | 2.90K |
| 2026-09-15 | ¥282.00 | +1.81% | ¥279.00 | ¥282.00 | ¥278.00 | 6.70K |
| 2026-09-14 | ¥277.00 | +1.09% | ¥277.00 | ¥280.00 | ¥276.00 | 7.80K |
| 2026-09-11 | ¥274.00 | +0.37% | ¥276.00 | ¥278.00 | ¥273.00 | 3.80K |
| 2026-09-10 | ¥273.00 | -0.36% | ¥273.00 | ¥273.00 | ¥273.00 | 100 |
| 2026-09-09 | ¥274.00 | -0.36% | ¥278.00 | ¥278.00 | ¥273.00 | 4.30K |
| 2026-09-08 | ¥275.00 | -2.14% | ¥279.00 | ¥282.00 | ¥273.00 | 12.50K |
| 2026-09-07 | ¥281.00 | +0.36% | ¥281.00 | ¥282.00 | ¥280.00 | 3.10K |
| 2026-09-04 | ¥280.00 | 0.00% | ¥281.00 | ¥282.00 | ¥280.00 | 600 |
| 2026-09-03 | ¥280.00 | 0.00% | ¥279.00 | ¥283.00 | ¥276.00 | 5.50K |
| 2026-09-02 | ¥280.00 | -0.36% | ¥281.00 | ¥281.00 | ¥280.00 | 200 |
| 2026-09-01 | ¥281.00 | 0.00% | ¥280.00 | ¥281.00 | ¥280.00 | 200 |
| 2026-08-31 | ¥281.00 | 0.00% | ¥281.00 | ¥283.00 | ¥278.00 | 72.70K |
| 2026-08-28 | ¥281.00 | +1.81% | ¥278.00 | ¥285.00 | ¥277.00 | 19.10K |
| 2026-08-27 | ¥276.00 | +0.36% | ¥275.00 | ¥276.00 | ¥274.00 | 2.30K |
| 2026-08-26 | ¥275.00 | +0.36% | ¥274.00 | ¥275.00 | ¥274.00 | 3.30K |
| 2026-08-25 | ¥274.00 | +0.37% | ¥273.00 | ¥274.00 | ¥273.00 | 1.20K |
| 2026-08-24 | ¥273.00 | -0.36% | ¥273.00 | ¥275.00 | ¥272.00 | 1.40K |
| 2026-08-21 | ¥274.00 | -0.72% | ¥271.00 | ¥274.00 | ¥271.00 | 4.50K |
| 2026-08-20 | ¥276.00 | +1.47% | ¥272.00 | ¥276.00 | ¥272.00 | 2.20K |
| 2026-08-19 | ¥272.00 | -1.45% | ¥277.00 | ¥277.00 | ¥272.00 | 8.30K |
| 2026-08-18 | ¥276.00 | 0.00% | ¥275.00 | ¥276.00 | ¥275.00 | 1.50K |
| 2026-08-17 | ¥276.00 | +0.73% | ¥274.00 | ¥277.00 | ¥274.00 | 3.80K |
| 2026-08-14 | ¥274.00 | -0.72% | ¥275.00 | ¥277.00 | ¥271.00 | 11.50K |
| 2026-08-13 | ¥276.00 | 0.00% | ¥274.00 | ¥276.00 | ¥274.00 | 500 |
| 2026-08-12 | ¥276.00 | -0.72% | ¥276.00 | ¥276.00 | ¥272.00 | 6.20K |
| 2026-08-10 | ¥278.00 | +1.46% | ¥276.00 | ¥278.00 | ¥272.00 | 8.90K |
| 2026-08-07 | ¥274.00 | +2.24% | ¥270.00 | ¥277.00 | ¥269.00 | 9.40K |
| 2026-08-06 | ¥268.00 | 0.00% | ¥266.00 | ¥270.00 | ¥266.00 | 700 |
| 2026-08-05 | ¥268.00 | -0.37% | ¥270.00 | ¥270.00 | ¥267.00 | 4.70K |
| 2026-08-04 | ¥269.00 | +1.51% | ¥268.00 | ¥270.00 | ¥265.00 | 3.50K |
| 2026-08-03 | ¥265.00 | 0.00% | ¥265.00 | ¥265.00 | ¥264.00 | 2.00K |
| 2026-07-31 | ¥265.00 | +0.38% | ¥264.00 | ¥266.00 | ¥264.00 | 8.40K |
| 2026-07-30 | ¥264.00 | +0.38% | ¥263.00 | ¥265.00 | ¥263.00 | 1.40K |
| 2026-07-29 | ¥263.00 | -0.75% | ¥264.00 | ¥264.00 | ¥263.00 | 2.00K |
| 2026-07-28 | ¥265.00 | 0.00% | ¥267.00 | ¥267.00 | ¥265.00 | 4.20K |
| 2026-07-27 | ¥265.00 | -1.12% | ¥268.00 | ¥270.00 | ¥265.00 | 4.20K |
| 2026-07-24 | ¥268.00 | -0.37% | ¥268.00 | ¥268.00 | ¥268.00 | 100 |
| 2026-07-23 | ¥269.00 | -0.37% | ¥269.00 | ¥269.00 | ¥269.00 | 600 |
| 2026-07-22 | ¥270.00 | +0.37% | ¥271.00 | ¥271.00 | ¥268.00 | 1.80K |
| 2026-07-21 | ¥269.00 | +1.51% | ¥267.00 | ¥270.00 | ¥267.00 | 5.80K |
| 2026-07-17 | ¥265.00 | -2.57% | ¥270.00 | ¥272.00 | ¥257.00 | 14.90K |
| 2026-07-16 | ¥272.00 | +0.37% | ¥269.00 | ¥272.00 | ¥269.00 | 2.20K |
| 2026-07-15 | ¥271.00 | +0.37% | ¥270.00 | ¥271.00 | ¥266.00 | 21.40K |
| 2026-07-14 | ¥270.00 | +0.37% | ¥268.00 | ¥270.00 | ¥268.00 | 1.60K |
| 2026-07-13 | ¥269.00 | +0.75% | ¥267.00 | ¥270.00 | ¥267.00 | 5.00K |
| 2026-07-10 | ¥267.00 | +0.75% | ¥265.00 | ¥269.00 | ¥264.00 | 3.90K |
| 2026-07-09 | ¥265.00 | -0.75% | ¥269.00 | ¥270.00 | ¥264.00 | 3.00K |
| 2026-07-08 | ¥267.00 | +1.14% | ¥264.00 | ¥267.00 | ¥264.00 | 67.40K |
| 2026-07-07 | ¥264.00 | +1.93% | ¥259.00 | ¥269.00 | ¥259.00 | 5.50K |
| 2026-07-06 | ¥259.00 | -1.52% | ¥263.00 | ¥266.00 | ¥258.00 | 18.20K |
| 2026-07-03 | ¥263.00 | 0.00% | ¥263.00 | ¥263.00 | ¥255.00 | 7.10K |
| 2026-07-02 | ¥263.00 | +0.38% | ¥264.00 | ¥264.00 | ¥261.00 | 1.70K |
| 2026-07-01 | ¥262.00 | 0.00% | ¥262.00 | ¥262.00 | ¥262.00 | 500 |
| 2026-06-30 | ¥262.00 | 0.00% | ¥263.00 | ¥263.00 | ¥262.00 | 2.30K |
| 2026-06-29 | ¥262.00 | 0.00% | ¥262.00 | ¥262.00 | ¥261.00 | 1.50K |
| 2026-06-26 | ¥262.00 | -0.38% | ¥264.00 | ¥264.00 | ¥255.00 | 7.80K |
| 2026-06-25 | ¥263.00 | -0.38% | ¥266.00 | ¥266.00 | ¥262.00 | 1.40K |
| 2026-06-24 | ¥264.00 | 0.00% | ¥264.00 | ¥264.00 | ¥263.00 | 400 |
| 2026-06-23 | ¥264.00 | +0.38% | ¥263.00 | ¥264.00 | ¥263.00 | 800 |
| 2026-06-22 | ¥263.00 | +0.38% | ¥262.00 | ¥265.00 | ¥262.00 | 2.40K |
| 2026-06-19 | ¥262.00 | -0.38% | ¥263.00 | ¥266.00 | ¥260.00 | 6.20K |
| 2026-06-18 | ¥263.00 | +1.54% | ¥260.00 | ¥263.00 | ¥259.00 | 1.60K |
| 2026-06-17 | ¥259.00 | -2.63% | ¥263.00 | ¥263.00 | ¥257.00 | 5.80K |
| 2026-06-16 | ¥266.00 | +0.38% | ¥265.00 | ¥266.00 | ¥265.00 | 5.30K |
| 2026-06-15 | ¥265.00 | +1.92% | ¥261.00 | ¥265.00 | ¥261.00 | 900 |
| 2026-06-12 | ¥260.00 | 0.00% | ¥261.00 | ¥261.00 | ¥256.00 | 2.00K |
| 2026-06-11 | ¥260.00 | +1.17% | ¥257.00 | ¥260.00 | ¥257.00 | 9.90K |
| 2026-06-10 | ¥257.00 | -3.38% | ¥265.00 | ¥265.00 | ¥256.00 | 4.30K |
| 2026-06-09 | ¥266.00 | -4.32% | ¥280.00 | ¥280.00 | ¥251.00 | 32.70K |
| 2026-06-08 | ¥278.00 | +4.12% | ¥267.00 | ¥291.00 | ¥266.00 | 34.60K |
| 2026-06-05 | ¥267.00 | +0.38% | ¥268.00 | ¥271.00 | ¥266.00 | 71.00K |
| 2026-06-04 | ¥266.00 | -1.12% | ¥267.00 | ¥268.00 | ¥264.00 | 83.50K |
| 2026-06-03 | ¥269.00 | -0.74% | ¥270.00 | ¥272.00 | ¥266.00 | 2.40K |
| 2026-06-02 | ¥271.00 | -1.81% | ¥270.00 | ¥274.00 | ¥266.00 | 4.30K |
| 2026-06-01 | ¥276.00 | 0.00% | ¥276.00 | ¥276.00 | ¥276.00 | 2.10K |
| 2026-05-29 | ¥276.00 | +1.47% | ¥273.00 | ¥278.00 | ¥273.00 | 3.50K |
| 2026-05-28 | ¥272.00 | +0.74% | ¥270.00 | ¥272.00 | ¥270.00 | 700 |
| 2026-05-27 | ¥270.00 | +0.37% | ¥268.00 | ¥271.00 | ¥267.00 | 4.80K |
| 2026-05-26 | ¥269.00 | +0.37% | ¥268.00 | ¥271.00 | ¥268.00 | 12.60K |
| 2026-05-25 | ¥268.00 | -1.11% | ¥271.00 | ¥271.00 | ¥268.00 | 9.30K |