Skylark Holdings Co., Ltd. (TYO:3197)
Japan · Delayed Price · Currency is JPY 3,015.00
+18.50 (0.62%)
Aug 28, 2025, 10:44 AM JST
Skylark Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 2,997.00 | 3,018.00 | 2,979.00 | 3,015.00 | - | 0.62% | 335,000 |
| Aug 27, 2025 | 2,978.00 | 2,996.50 | 2,969.00 | 2,996.50 | 2,996.50 | 0.86% | 866,900 |
| Aug 26, 2025 | 2,990.00 | 2,995.00 | 2,971.00 | 2,971.00 | 2,971.00 | -0.90% | 1,041,000 |
| Aug 25, 2025 | 3,050.00 | 3,050.00 | 2,973.50 | 2,998.00 | 2,998.00 | -2.03% | 1,905,400 |
| Aug 22, 2025 | 3,064.00 | 3,065.00 | 3,033.00 | 3,060.00 | 3,060.00 | -0.16% | 770,600 |
| Aug 21, 2025 | 3,044.00 | 3,065.00 | 3,003.00 | 3,065.00 | 3,065.00 | 0.59% | 1,097,000 |
| Aug 20, 2025 | 3,063.00 | 3,070.00 | 3,028.00 | 3,047.00 | 3,047.00 | -0.55% | 985,000 |
| Aug 19, 2025 | 3,041.00 | 3,064.00 | 3,025.00 | 3,064.00 | 3,064.00 | 1.73% | 1,534,700 |
| Aug 18, 2025 | 2,967.00 | 3,062.00 | 2,950.50 | 3,012.00 | 3,012.00 | 1.53% | 2,360,300 |
| Aug 15, 2025 | 2,941.00 | 2,978.00 | 2,907.00 | 2,966.50 | 2,966.50 | 1.37% | 2,353,400 |
| Aug 14, 2025 | 2,999.50 | 3,021.00 | 2,881.50 | 2,926.50 | 2,926.50 | -1.75% | 6,229,500 |
| Aug 13, 2025 | 2,970.00 | 2,981.00 | 2,942.00 | 2,978.50 | 2,978.50 | 0.35% | 2,187,200 |
| Aug 12, 2025 | 2,980.00 | 2,982.00 | 2,949.00 | 2,968.00 | 2,968.00 | 0.42% | 1,465,900 |
| Aug 8, 2025 | 2,936.00 | 2,965.00 | 2,935.00 | 2,955.50 | 2,955.50 | 0.97% | 1,256,400 |
| Aug 7, 2025 | 2,894.00 | 2,937.50 | 2,884.00 | 2,927.00 | 2,927.00 | 1.14% | 1,496,500 |
| Aug 6, 2025 | 2,884.50 | 2,907.50 | 2,878.50 | 2,894.00 | 2,894.00 | 0.45% | 976,500 |
| Aug 5, 2025 | 2,883.50 | 2,899.50 | 2,877.50 | 2,881.00 | 2,881.00 | 0.03% | 731,900 |
| Aug 4, 2025 | 2,890.00 | 2,909.00 | 2,879.50 | 2,880.00 | 2,880.00 | -1.03% | 795,600 |
| Aug 1, 2025 | 2,873.50 | 2,910.00 | 2,862.00 | 2,910.00 | 2,910.00 | 1.27% | 1,150,400 |
| Jul 31, 2025 | 2,901.00 | 2,909.00 | 2,843.50 | 2,873.50 | 2,873.50 | -1.07% | 1,662,000 |
| Jul 30, 2025 | 2,884.00 | 2,911.50 | 2,884.00 | 2,904.50 | 2,904.50 | 0.80% | 826,100 |
| Jul 29, 2025 | 2,895.50 | 2,896.00 | 2,874.00 | 2,881.50 | 2,881.50 | -0.84% | 957,900 |
| Jul 28, 2025 | 2,922.00 | 2,931.00 | 2,893.50 | 2,906.00 | 2,906.00 | -0.55% | 1,019,700 |
| Jul 25, 2025 | 2,940.00 | 2,975.00 | 2,913.00 | 2,922.00 | 2,922.00 | -0.15% | 1,377,000 |
| Jul 24, 2025 | 2,954.00 | 2,960.00 | 2,926.50 | 2,926.50 | 2,926.50 | -0.91% | 1,168,400 |
| Jul 23, 2025 | 2,911.50 | 2,956.00 | 2,910.00 | 2,953.50 | 2,953.50 | 2.32% | 1,537,600 |
| Jul 22, 2025 | 2,893.00 | 2,934.50 | 2,886.50 | 2,886.50 | 2,886.50 | -0.22% | 1,226,700 |
| Jul 18, 2025 | 2,944.50 | 2,953.50 | 2,888.00 | 2,893.00 | 2,893.00 | -1.60% | 1,301,800 |
| Jul 17, 2025 | 2,924.50 | 2,942.50 | 2,912.00 | 2,940.00 | 2,940.00 | 1.00% | 762,000 |
| Jul 16, 2025 | 2,910.00 | 2,936.50 | 2,900.50 | 2,911.00 | 2,911.00 | -0.15% | 766,500 |
| Jul 15, 2025 | 2,948.50 | 2,978.00 | 2,914.50 | 2,915.50 | 2,915.50 | -0.32% | 1,141,500 |
| Jul 14, 2025 | 2,934.00 | 2,945.00 | 2,905.00 | 2,925.00 | 2,925.00 | -0.22% | 902,100 |
| Jul 11, 2025 | 2,948.50 | 2,975.00 | 2,916.00 | 2,931.50 | 2,931.50 | -0.44% | 1,439,700 |
| Jul 10, 2025 | 2,993.50 | 2,999.50 | 2,942.50 | 2,944.50 | 2,944.50 | -1.51% | 1,403,800 |
| Jul 9, 2025 | 2,991.00 | 3,007.00 | 2,967.00 | 2,989.50 | 2,989.50 | -0.15% | 1,207,100 |
| Jul 8, 2025 | 3,050.00 | 3,056.00 | 2,993.50 | 2,994.00 | 2,994.00 | -1.16% | 1,135,100 |
| Jul 7, 2025 | 3,026.00 | 3,062.00 | 3,012.00 | 3,029.00 | 3,029.00 | 0.30% | 1,203,800 |
| Jul 4, 2025 | 3,015.00 | 3,040.00 | 3,008.00 | 3,020.00 | 3,020.00 | 0.67% | 851,600 |
| Jul 3, 2025 | 3,017.00 | 3,028.00 | 2,963.50 | 3,000.00 | 3,000.00 | -0.23% | 1,168,700 |
| Jul 2, 2025 | 2,969.00 | 3,040.00 | 2,961.00 | 3,007.00 | 3,007.00 | 1.01% | 1,410,900 |
| Jul 1, 2025 | 3,030.00 | 3,040.00 | 2,975.00 | 2,977.00 | 2,977.00 | -1.33% | 1,256,900 |
| Jun 30, 2025 | 3,045.00 | 3,059.00 | 3,010.00 | 3,017.00 | 3,017.00 | -0.36% | 1,517,200 |
| Jun 27, 2025 | 3,048.00 | 3,078.00 | 2,973.00 | 3,028.00 | 3,028.00 | -1.14% | 5,961,600 |
| Jun 26, 2025 | 3,058.00 | 3,083.00 | 3,022.00 | 3,063.00 | 3,055.00 | 0.56% | 7,023,700 |
| Jun 25, 2025 | 3,063.00 | 3,065.00 | 3,033.00 | 3,046.00 | 3,038.04 | -0.81% | 2,568,800 |
| Jun 24, 2025 | 3,073.00 | 3,108.00 | 3,031.00 | 3,071.00 | 3,062.98 | -0.81% | 3,333,900 |
| Jun 23, 2025 | 3,090.00 | 3,120.00 | 3,070.00 | 3,096.00 | 3,087.91 | 0.03% | 1,651,700 |
| Jun 20, 2025 | 3,069.00 | 3,108.00 | 3,069.00 | 3,095.00 | 3,086.92 | -0.48% | 2,969,700 |
| Jun 19, 2025 | 3,081.00 | 3,116.00 | 3,072.00 | 3,110.00 | 3,101.88 | 1.53% | 1,472,900 |
| Jun 18, 2025 | 3,085.00 | 3,101.00 | 3,063.00 | 3,063.00 | 3,055.00 | -0.03% | 1,437,000 |