The Sailor Pen Co., Ltd. (7992.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 5,600 |
| 25 Apr 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 7,600 |
| 24 Apr 2024 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 5,500 |
| 23 Apr 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 6,600 |
| 22 Apr 2024 | 134.00 | 136.00 | 134.00 | 134.00 | 134.00 | 23,300 |
| 19 Apr 2024 | 135.00 | 140.00 | 132.00 | 136.00 | 136.00 | 65,400 |
| 18 Apr 2024 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 15,300 |
| 17 Apr 2024 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 11,900 |
| 16 Apr 2024 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 16,500 |
| 15 Apr 2024 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 16,500 |
| 12 Apr 2024 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 7,500 |
| 11 Apr 2024 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 6,900 |
| 10 Apr 2024 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 12,300 |
| 09 Apr 2024 | 138.00 | 144.00 | 136.00 | 138.00 | 138.00 | 125,200 |
| 08 Apr 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 5,000 |
| 05 Apr 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 14,200 |
| 04 Apr 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 28,400 |
| 03 Apr 2024 | 136.00 | 138.00 | 136.00 | 136.00 | 136.00 | 22,900 |
| 02 Apr 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 22,300 |
| 01 Apr 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 7,000 |
| 29 Mar 2024 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 4,700 |
| 28 Mar 2024 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | 6,000 |
| 27 Mar 2024 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 7,200 |
| 26 Mar 2024 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | 9,800 |
| 25 Mar 2024 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | 21,500 |
| 22 Mar 2024 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | 29,000 |
| 21 Mar 2024 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 6,900 |
| 19 Mar 2024 | 136.00 | 136.00 | 135.00 | 136.00 | 136.00 | 13,500 |
| 18 Mar 2024 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 9,300 |
| 15 Mar 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 16,400 |
| 14 Mar 2024 | 135.00 | 136.00 | 134.00 | 135.00 | 135.00 | 16,300 |
| 13 Mar 2024 | 134.00 | 135.00 | 133.00 | 135.00 | 135.00 | 26,900 |
| 12 Mar 2024 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 51,200 |
| 11 Mar 2024 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 22,100 |
| 08 Mar 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 35,600 |
| 07 Mar 2024 | 141.00 | 141.00 | 137.00 | 137.00 | 137.00 | 75,900 |
| 06 Mar 2024 | 138.00 | 163.00 | 138.00 | 140.00 | 140.00 | 999,300 |
| 05 Mar 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 19,500 |
| 04 Mar 2024 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 17,300 |
| 01 Mar 2024 | 135.00 | 137.00 | 134.00 | 135.00 | 135.00 | 13,300 |
| 29 Feb 2024 | 134.00 | 136.00 | 134.00 | 134.00 | 134.00 | 10,200 |
| 28 Feb 2024 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 5,500 |
| 27 Feb 2024 | 134.00 | 136.00 | 132.00 | 133.00 | 133.00 | 19,700 |
| 26 Feb 2024 | 136.00 | 136.00 | 132.00 | 133.00 | 133.00 | 18,000 |
| 22 Feb 2024 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | 2,800 |
| 21 Feb 2024 | 134.00 | 137.00 | 133.00 | 134.00 | 134.00 | 33,400 |
| 20 Feb 2024 | 133.00 | 134.00 | 132.00 | 134.00 | 134.00 | 10,200 |
| 19 Feb 2024 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 28,600 |
| 16 Feb 2024 | 131.00 | 132.00 | 129.00 | 130.00 | 130.00 | 34,300 |
| 15 Feb 2024 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | 27,200 |
| 14 Feb 2024 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 12,700 |
| 13 Feb 2024 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 16,600 |
| 09 Feb 2024 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 64,300 |
| 08 Feb 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 5,000 |
| 07 Feb 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | 9,800 |
| 06 Feb 2024 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 2,800 |
| 05 Feb 2024 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 22,000 |
| 02 Feb 2024 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 15,600 |
| 01 Feb 2024 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 10,600 |
| 31 Jan 2024 | 138.00 | 138.00 | 136.00 | 137.00 | 137.00 | 21,700 |
| 30 Jan 2024 | 139.00 | 139.00 | 137.00 | 137.00 | 137.00 | 6,600 |
| 29 Jan 2024 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | 33,200 |
| 26 Jan 2024 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | 8,700 |
| 25 Jan 2024 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 19,500 |
| 24 Jan 2024 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 7,200 |
| 23 Jan 2024 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 8,300 |
| 22 Jan 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 14,000 |
| 19 Jan 2024 | 138.00 | 139.00 | 137.00 | 137.00 | 137.00 | 12,400 |
| 18 Jan 2024 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 15,500 |
| 17 Jan 2024 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 23,800 |
| 16 Jan 2024 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 7,000 |
| 15 Jan 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 8,700 |
| 12 Jan 2024 | 138.00 | 141.00 | 137.00 | 141.00 | 141.00 | 46,300 |
| 11 Jan 2024 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | 60,800 |
| 10 Jan 2024 | 136.00 | 142.00 | 135.00 | 141.00 | 141.00 | 125,700 |
| 09 Jan 2024 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 15,700 |
| 05 Jan 2024 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 11,600 |
| 04 Jan 2024 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 20,200 |
| 29 Dec 2023 | 132.00 | 134.00 | 131.00 | 132.00 | 132.00 | 34,800 |
| 28 Dec 2023 | 129.00 | 133.00 | 128.00 | 133.00 | 133.00 | 41,400 |
| 27 Dec 2023 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 186,700 |
| 26 Dec 2023 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 103,500 |
| 25 Dec 2023 | 136.00 | 136.00 | 133.00 | 135.00 | 135.00 | 54,100 |
| 22 Dec 2023 | 137.00 | 137.00 | 135.00 | 135.00 | 135.00 | 38,100 |
| 21 Dec 2023 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 42,100 |
| 20 Dec 2023 | 139.00 | 139.00 | 136.00 | 137.00 | 137.00 | 43,500 |
| 19 Dec 2023 | 137.00 | 140.00 | 136.00 | 139.00 | 139.00 | 33,600 |
| 18 Dec 2023 | 143.00 | 143.00 | 137.00 | 137.00 | 137.00 | 104,000 |
| 15 Dec 2023 | 145.00 | 145.00 | 141.00 | 142.00 | 142.00 | 132,700 |
| 14 Dec 2023 | 145.00 | 146.00 | 144.00 | 144.00 | 144.00 | 66,000 |
| 13 Dec 2023 | 153.00 | 154.00 | 143.00 | 144.00 | 144.00 | 394,100 |
| 12 Dec 2023 | 144.00 | 184.00 | 144.00 | 152.00 | 152.00 | 2,905,100 |
| 11 Dec 2023 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | 22,800 |
| 08 Dec 2023 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 41,900 |
| 07 Dec 2023 | 142.00 | 143.00 | 141.00 | 142.00 | 142.00 | 22,900 |
| 06 Dec 2023 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 18,500 |
| 05 Dec 2023 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | 15,500 |
| 04 Dec 2023 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | 10,400 |
| 01 Dec 2023 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 13,400 |
| 30 Nov 2023 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.