Sailor Pen Co., Ltd. 7992
TSE · Japan · Consumer Durables
¥102.00-1.00 (-0.97%)
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 | ¥102.00 | -0.97% | ¥103.00 | ¥104.00 | ¥102.00 | 27.20K |
| 2026-10-01 | ¥103.00 | 0.00% | ¥103.00 | ¥104.00 | ¥102.00 | 31.10K |
| 2026-09-30 | ¥103.00 | +0.98% | ¥103.00 | ¥104.00 | ¥102.00 | 23.40K |
| 2026-09-29 | ¥102.00 | -0.97% | ¥103.00 | ¥104.00 | ¥102.00 | 8.40K |
| 2026-09-28 | ¥103.00 | +0.98% | ¥103.00 | ¥104.00 | ¥102.00 | 14.30K |
| 2026-09-25 | ¥102.00 | 0.00% | ¥103.00 | ¥104.00 | ¥102.00 | 53.40K |
| 2026-09-24 | ¥102.00 | -0.97% | ¥104.00 | ¥104.00 | ¥102.00 | 10.30K |
| 2026-09-18 | ¥103.00 | -0.96% | ¥103.00 | ¥104.00 | ¥103.00 | 4.70K |
| 2026-09-17 | ¥104.00 | +1.96% | ¥103.00 | ¥104.00 | ¥102.00 | 7.70K |
| 2026-09-16 | ¥102.00 | -0.97% | ¥104.00 | ¥104.00 | ¥102.00 | 18.80K |
| 2026-09-15 | ¥103.00 | +0.98% | ¥103.00 | ¥104.00 | ¥102.00 | 15.20K |
| 2026-09-14 | ¥102.00 | -0.97% | ¥103.00 | ¥104.00 | ¥102.00 | 14.20K |
| 2026-09-11 | ¥103.00 | -0.96% | ¥103.00 | ¥105.00 | ¥102.00 | 30.70K |
| 2026-09-10 | ¥104.00 | +0.97% | ¥104.00 | ¥104.00 | ¥103.00 | 18.50K |
| 2026-09-09 | ¥103.00 | -0.96% | ¥104.00 | ¥105.00 | ¥103.00 | 16.00K |
| 2026-09-08 | ¥104.00 | -0.95% | ¥105.00 | ¥106.00 | ¥104.00 | 22.10K |
| 2026-09-07 | ¥105.00 | 0.00% | ¥105.00 | ¥106.00 | ¥104.00 | 26.80K |
| 2026-09-04 | ¥105.00 | 0.00% | ¥105.00 | ¥106.00 | ¥102.00 | 110.20K |
| 2026-09-03 | ¥105.00 | +0.96% | ¥106.00 | ¥106.00 | ¥104.00 | 8.00K |
| 2026-09-02 | ¥104.00 | -2.80% | ¥107.00 | ¥107.00 | ¥104.00 | 32.60K |
| 2026-09-01 | ¥107.00 | +0.94% | ¥106.00 | ¥108.00 | ¥104.00 | 38.60K |
| 2026-08-31 | ¥106.00 | +2.91% | ¥104.00 | ¥106.00 | ¥103.00 | 34.00K |
| 2026-08-28 | ¥103.00 | -0.96% | ¥104.00 | ¥105.00 | ¥103.00 | 16.40K |
| 2026-08-27 | ¥104.00 | -0.95% | ¥104.00 | ¥105.00 | ¥103.00 | 22.50K |
| 2026-08-26 | ¥105.00 | +0.96% | ¥103.00 | ¥106.00 | ¥103.00 | 46.40K |
| 2026-08-25 | ¥104.00 | +1.96% | ¥103.00 | ¥104.00 | ¥102.00 | 21.50K |
| 2026-08-24 | ¥102.00 | -0.97% | ¥103.00 | ¥103.00 | ¥102.00 | 9.60K |
| 2026-08-21 | ¥103.00 | +0.98% | ¥102.00 | ¥103.00 | ¥102.00 | 10.10K |
| 2026-08-20 | ¥102.00 | 0.00% | ¥102.00 | ¥103.00 | ¥102.00 | 7.60K |
| 2026-08-19 | ¥102.00 | 0.00% | ¥102.00 | ¥103.00 | ¥101.00 | 18.90K |
| 2026-08-18 | ¥102.00 | 0.00% | ¥102.00 | ¥103.00 | ¥102.00 | 36.70K |
| 2026-08-17 | ¥102.00 | -1.92% | ¥104.00 | ¥104.00 | ¥102.00 | 26.60K |
| 2026-08-14 | ¥104.00 | +1.96% | ¥103.00 | ¥104.00 | ¥102.00 | 8.40K |
| 2026-08-13 | ¥102.00 | 0.00% | ¥102.00 | ¥104.00 | ¥102.00 | 26.20K |
| 2026-08-12 | ¥102.00 | 0.00% | ¥102.00 | ¥103.00 | ¥102.00 | 14.20K |
| 2026-08-10 | ¥102.00 | -0.97% | ¥102.00 | ¥103.00 | ¥102.00 | 17.30K |
| 2026-08-07 | ¥103.00 | -1.90% | ¥102.00 | ¥103.00 | ¥102.00 | 50.10K |
| 2026-08-06 | ¥105.00 | +0.96% | ¥104.00 | ¥106.00 | ¥103.00 | 55.80K |
| 2026-08-05 | ¥104.00 | -0.95% | ¥105.00 | ¥106.00 | ¥103.00 | 30.20K |
| 2026-08-04 | ¥105.00 | 0.00% | ¥104.00 | ¥106.00 | ¥103.00 | 30.90K |
| 2026-08-03 | ¥105.00 | +2.94% | ¥103.00 | ¥106.00 | ¥101.00 | 73.00K |
| 2026-07-31 | ¥102.00 | 0.00% | ¥101.00 | ¥102.00 | ¥101.00 | 24.30K |
| 2026-07-30 | ¥102.00 | +0.99% | ¥101.00 | ¥102.00 | ¥101.00 | 10.90K |
| 2026-07-29 | ¥101.00 | -0.98% | ¥101.00 | ¥103.00 | ¥101.00 | 23.50K |
| 2026-07-28 | ¥102.00 | 0.00% | ¥101.00 | ¥103.00 | ¥101.00 | 37.90K |
| 2026-07-27 | ¥102.00 | 0.00% | ¥102.00 | ¥102.00 | ¥101.00 | 24.30K |
| 2026-07-24 | ¥102.00 | 0.00% | ¥103.00 | ¥103.00 | ¥101.00 | 10.00K |
| 2026-07-23 | ¥102.00 | 0.00% | ¥102.00 | ¥103.00 | ¥102.00 | 5.10K |
| 2026-07-22 | ¥102.00 | 0.00% | ¥103.00 | ¥105.00 | ¥99.00 | 109.60K |
| 2026-07-21 | ¥102.00 | 0.00% | ¥102.00 | ¥103.00 | ¥101.00 | 26.70K |
| 2026-07-17 | ¥102.00 | -0.97% | ¥102.00 | ¥103.00 | ¥101.00 | 11.80K |
| 2026-07-16 | ¥103.00 | +0.98% | ¥103.00 | ¥103.00 | ¥102.00 | 14.00K |
| 2026-07-15 | ¥102.00 | 0.00% | ¥102.00 | ¥103.00 | ¥102.00 | 7.40K |
| 2026-07-14 | ¥102.00 | +0.99% | ¥101.00 | ¥102.00 | ¥100.00 | 17.50K |
| 2026-07-13 | ¥101.00 | -0.98% | ¥102.00 | ¥103.00 | ¥101.00 | 18.40K |
| 2026-07-10 | ¥102.00 | -0.97% | ¥102.00 | ¥103.00 | ¥101.00 | 22.70K |
| 2026-07-09 | ¥103.00 | 0.00% | ¥103.00 | ¥103.00 | ¥100.00 | 34.10K |
| 2026-07-08 | ¥103.00 | +0.98% | ¥101.00 | ¥103.00 | ¥101.00 | 5.50K |
| 2026-07-07 | ¥102.00 | -0.97% | ¥103.00 | ¥104.00 | ¥101.00 | 37.70K |
| 2026-07-06 | ¥103.00 | +0.98% | ¥103.00 | ¥103.00 | ¥101.00 | 25.70K |
| 2026-07-03 | ¥102.00 | -0.97% | ¥103.00 | ¥103.00 | ¥102.00 | 8.20K |
| 2026-07-02 | ¥103.00 | 0.00% | ¥104.00 | ¥104.00 | ¥101.00 | 23.60K |
| 2026-07-01 | ¥103.00 | +0.98% | ¥103.00 | ¥103.00 | ¥102.00 | 9.80K |
| 2026-06-30 | ¥102.00 | +2.00% | ¥101.00 | ¥103.00 | ¥100.00 | 13.50K |
| 2026-06-29 | ¥100.00 | -0.99% | ¥101.00 | ¥101.00 | ¥100.00 | 6.00K |
| 2026-06-26 | ¥101.00 | +1.00% | ¥101.00 | ¥102.00 | ¥101.00 | 15.70K |
| 2026-06-25 | ¥100.00 | -0.99% | ¥101.00 | ¥102.00 | ¥100.00 | 45.00K |
| 2026-06-24 | ¥101.00 | +1.00% | ¥101.00 | ¥102.00 | ¥100.00 | 30.00K |
| 2026-06-23 | ¥100.00 | -0.99% | ¥102.00 | ¥102.00 | ¥100.00 | 48.90K |
| 2026-06-22 | ¥101.00 | 0.00% | ¥101.00 | ¥104.00 | ¥101.00 | 26.30K |
| 2026-06-19 | ¥101.00 | -0.98% | ¥101.00 | ¥104.00 | ¥101.00 | 31.20K |
| 2026-06-18 | ¥102.00 | 0.00% | ¥102.00 | ¥103.00 | ¥101.00 | 40.00K |
| 2026-06-17 | ¥102.00 | 0.00% | ¥102.00 | ¥103.00 | ¥101.00 | 23.90K |
| 2026-06-16 | ¥102.00 | 0.00% | ¥102.00 | ¥103.00 | ¥102.00 | 20.00K |
| 2026-06-15 | ¥102.00 | -0.97% | ¥105.00 | ¥105.00 | ¥102.00 | 9.00K |
| 2026-06-12 | ¥103.00 | -0.96% | ¥103.00 | ¥104.00 | ¥102.00 | 32.90K |
| 2026-06-11 | ¥104.00 | -0.95% | ¥103.00 | ¥104.00 | ¥101.00 | 32.70K |
| 2026-06-10 | ¥105.00 | +1.94% | ¥103.00 | ¥105.00 | ¥103.00 | 11.60K |
| 2026-06-09 | ¥103.00 | 0.00% | ¥103.00 | ¥104.00 | ¥102.00 | 6.60K |
| 2026-06-08 | ¥103.00 | -1.90% | ¥103.00 | ¥104.00 | ¥102.00 | 14.30K |
| 2026-06-05 | ¥105.00 | +1.94% | ¥102.00 | ¥105.00 | ¥102.00 | 12.60K |
| 2026-06-04 | ¥103.00 | 0.00% | ¥103.00 | ¥104.00 | ¥102.00 | 155.90K |
| 2026-06-03 | ¥103.00 | -1.90% | ¥103.00 | ¥105.00 | ¥103.00 | 47.20K |
| 2026-06-02 | ¥105.00 | -0.94% | ¥106.00 | ¥106.00 | ¥103.00 | 152.60K |
| 2026-06-01 | ¥106.00 | 0.00% | ¥106.00 | ¥108.00 | ¥105.00 | 39.60K |
| 2026-05-29 | ¥106.00 | -0.93% | ¥106.00 | ¥107.00 | ¥106.00 | 31.30K |
| 2026-05-28 | ¥107.00 | +1.90% | ¥107.00 | ¥107.00 | ¥105.00 | 18.70K |
| 2026-05-27 | ¥105.00 | -0.94% | ¥107.00 | ¥108.00 | ¥105.00 | 30.90K |
| 2026-05-26 | ¥106.00 | -0.93% | ¥106.00 | ¥108.00 | ¥106.00 | 33.00K |
| 2026-05-25 | ¥107.00 | 0.00% | ¥107.00 | ¥108.00 | ¥106.00 | 11.00K |