Want to see JP:2156 full AI Analyst Report?
Saylor Advertising Inc. (2156) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | +0.73% | 4,300 | 0.11 |
| Oct 29, 2026 | 276.00 | 277.00 | 272.00 | 274.00 | 274.00 | +0.74% | 5,900 | 0.15 |
| Oct 28, 2026 | 268.00 | 273.00 | 268.00 | 272.00 | 272.00 | +1.87% | 3,100 | 0.08 |
| Oct 27, 2026 | 268.00 | 269.00 | 267.00 | 267.00 | 267.00 | +0.75% | 2,700 | 0.07 |
| Oct 26, 2026 | 264.00 | 268.00 | 264.00 | 265.00 | 265.00 | +0.00% | 4,700 | 0.12 |
| Oct 23, 2026 | 265.00 | 267.00 | 263.00 | 265.00 | 265.00 | +0.00% | 4,300 | 0.11 |
| Oct 22, 2026 | 269.00 | 269.00 | 265.00 | 265.00 | 265.00 | +0.00% | 3,800 | 0.10 |
| Oct 21, 2026 | 267.00 | 268.00 | 263.00 | 265.00 | 265.00 | +0.00% | 4,200 | 0.11 |
| Oct 20, 2026 | 264.00 | 270.00 | 262.00 | 265.00 | 265.00 | -0.38% | 8,800 | 0.23 |
| Oct 19, 2026 | 264.00 | 269.00 | 264.00 | 266.00 | 266.00 | -0.37% | 18,900 | 0.49 |
| Oct 16, 2026 | 266.00 | 271.00 | 261.00 | 267.00 | 267.00 | -0.37% | 17,000 | 0.45 |
| Oct 15, 2026 | 268.00 | 273.00 | 262.00 | 268.00 | 268.00 | -1.11% | 18,600 | 0.49 |
| Oct 14, 2026 | 267.00 | 273.00 | 267.00 | 271.00 | 271.00 | +0.37% | 3,500 | 0.09 |
| Oct 13, 2026 | 269.00 | 270.00 | 269.00 | 270.00 | 270.00 | +0.00% | 1,400 | 0.04 |
| Oct 12, 2026 | 270.00 | 271.00 | 267.00 | 270.00 | 270.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 267.00 | 271.00 | 267.00 | 270.00 | 270.00 | +1.12% | 16,900 | 0.44 |
| Oct 08, 2026 | 269.00 | 271.00 | 265.00 | 267.00 | 267.00 | -0.74% | 31,100 | 0.83 |
| Oct 07, 2026 | 272.00 | 272.00 | 269.00 | 269.00 | 269.00 | -1.47% | 6,400 | 0.17 |
| Oct 06, 2026 | 276.00 | 279.00 | 271.00 | 273.00 | 273.00 | -0.36% | 28,300 | 0.76 |
| Oct 05, 2026 | 274.00 | 275.00 | 270.00 | 274.00 | 274.00 | +0.74% | 20,800 | 0.55 |
| Oct 02, 2026 | 273.00 | 277.00 | 269.00 | 272.00 | 272.00 | +0.00% | 35,300 | 0.94 |
| Oct 01, 2026 | 283.00 | 285.00 | 268.00 | 272.00 | 272.00 | -3.20% | 103,800 | 2.87 |
| Sep 30, 2026 | 290.00 | 306.00 | 281.00 | 281.00 | 281.00 | -3.10% | 187,200 | 5.63 |
| Sep 29, 2026 | 282.00 | 336.00 | 279.00 | 290.00 | 290.00 | +2.84% | 1,687,600 | 260.08 |
| Sep 28, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | +0.71% | 1,700 | 0.26 |
| Sep 25, 2026 | 282.00 | 283.00 | 280.00 | 280.00 | 280.00 | -0.71% | 3,600 | 0.56 |
| Sep 24, 2026 | 283.00 | 283.00 | 281.00 | 282.00 | 282.00 | +0.00% | 3,700 | 0.58 |
| Sep 23, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | +0.36% | 1,800 | 0.27 |
| Sep 17, 2026 | 281.00 | 283.00 | 281.00 | 281.00 | 281.00 | +0.72% | 2,200 | 0.34 |
| Sep 16, 2026 | 282.00 | 282.00 | 279.00 | 279.00 | 279.00 | -1.06% | 2,900 | 0.44 |
| Sep 15, 2026 | 279.00 | 282.00 | 278.00 | 282.00 | 282.00 | +1.81% | 6,700 | 1.03 |
| Sep 14, 2026 | 277.00 | 280.00 | 276.00 | 277.00 | 277.00 | +1.09% | 7,800 | 1.20 |
| Sep 11, 2026 | 276.00 | 278.00 | 273.00 | 274.00 | 274.00 | +0.37% | 3,800 | 0.58 |
| Sep 10, 2026 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | -0.36% | 100 | 0.02 |
| Sep 09, 2026 | 278.00 | 278.00 | 273.00 | 274.00 | 274.00 | -0.36% | 4,300 | 0.66 |
| Sep 08, 2026 | 279.00 | 282.00 | 273.00 | 275.00 | 275.00 | -2.14% | 12,500 | 1.94 |
| Sep 07, 2026 | 281.00 | 282.00 | 280.00 | 281.00 | 281.00 | +0.36% | 3,100 | 0.48 |
| Sep 04, 2026 | 281.00 | 282.00 | 280.00 | 280.00 | 280.00 | +0.00% | 600 | 0.09 |
| Sep 03, 2026 | 279.00 | 283.00 | 276.00 | 280.00 | 280.00 | +0.00% | 5,500 | 0.74 |
| Sep 02, 2026 | 281.00 | 281.00 | 280.00 | 280.00 | 280.00 | -0.36% | 200 | 0.02 |
| Sep 01, 2026 | 280.00 | 281.00 | 280.00 | 281.00 | 281.00 | +0.00% | 200 | 0.02 |
| Aug 31, 2026 | 281.00 | 283.00 | 278.00 | 281.00 | 281.00 | +0.00% | 72,700 | 8.29 |
| Aug 28, 2026 | 278.00 | 285.00 | 277.00 | 281.00 | 281.00 | +1.81% | 19,100 | 2.24 |
| Aug 27, 2026 | 275.00 | 276.00 | 274.00 | 276.00 | 276.00 | +0.36% | 2,300 | 0.27 |
| Aug 26, 2026 | 274.00 | 275.00 | 274.00 | 275.00 | 275.00 | +0.36% | 3,300 | 0.39 |
| Aug 25, 2026 | 273.00 | 274.00 | 273.00 | 274.00 | 274.00 | +0.37% | 1,200 | 0.14 |
| Aug 24, 2026 | 273.00 | 275.00 | 272.00 | 273.00 | 273.00 | -0.36% | 1,400 | 0.16 |