Skylark Holdings Co., Ltd. (TYO:3197)
Japan · Delayed Price · Currency is JPY 2,872.00
-54.50 (-1.86%)
Oct 24, 2025, 3:30 PM JST
Skylark Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2,923.00 | 2,923.50 | 2,868.00 | 2,872.00 | 2,872.00 | -1.86% | 1,734,100 |
| Oct 23, 2025 | 2,944.00 | 2,952.00 | 2,920.00 | 2,926.50 | 2,926.50 | -0.09% | 848,800 |
| Oct 22, 2025 | 2,903.00 | 2,929.00 | 2,901.50 | 2,929.00 | 2,929.00 | 0.90% | 854,900 |
| Oct 21, 2025 | 2,930.00 | 2,939.00 | 2,895.50 | 2,903.00 | 2,903.00 | -0.92% | 1,377,000 |
| Oct 20, 2025 | 2,941.00 | 2,954.00 | 2,924.00 | 2,930.00 | 2,930.00 | -0.34% | 1,075,300 |
| Oct 17, 2025 | 2,977.00 | 2,983.00 | 2,940.00 | 2,940.00 | 2,940.00 | -1.28% | 1,067,100 |
| Oct 16, 2025 | 2,977.00 | 2,994.50 | 2,964.50 | 2,978.00 | 2,978.00 | 0.10% | 860,300 |
| Oct 15, 2025 | 3,000.00 | 3,025.00 | 2,972.00 | 2,975.00 | 2,975.00 | -0.32% | 916,400 |
| Oct 14, 2025 | 2,975.00 | 3,012.00 | 2,964.00 | 2,984.50 | 2,984.50 | -0.55% | 1,088,100 |
| Oct 10, 2025 | 2,973.50 | 3,002.00 | 2,962.00 | 3,001.00 | 3,001.00 | 0.23% | 1,127,400 |
| Oct 9, 2025 | 2,975.00 | 2,994.00 | 2,956.50 | 2,994.00 | 2,994.00 | 0.52% | 1,028,900 |
| Oct 8, 2025 | 2,975.00 | 3,043.00 | 2,975.00 | 2,978.50 | 2,978.50 | 0.15% | 1,137,400 |
| Oct 7, 2025 | 2,980.00 | 2,988.00 | 2,956.50 | 2,974.00 | 2,974.00 | -0.37% | 947,700 |
| Oct 6, 2025 | 2,978.00 | 3,004.00 | 2,944.00 | 2,985.00 | 2,985.00 | 1.51% | 1,705,200 |
| Oct 3, 2025 | 3,049.00 | 3,050.00 | 2,940.50 | 2,940.50 | 2,940.50 | -3.65% | 2,388,300 |
| Oct 2, 2025 | 3,071.00 | 3,077.00 | 3,019.00 | 3,052.00 | 3,052.00 | -0.94% | 1,280,100 |
| Oct 1, 2025 | 3,036.00 | 3,083.00 | 3,014.00 | 3,081.00 | 3,081.00 | 0.72% | 1,086,500 |
| Sep 30, 2025 | 3,060.00 | 3,092.00 | 3,056.00 | 3,059.00 | 3,059.00 | 0.03% | 1,112,600 |
| Sep 29, 2025 | 3,070.00 | 3,086.00 | 3,027.00 | 3,058.00 | 3,058.00 | -0.33% | 1,042,300 |
| Sep 26, 2025 | 3,033.00 | 3,069.00 | 3,033.00 | 3,068.00 | 3,068.00 | 1.52% | 1,015,900 |
| Sep 25, 2025 | 3,013.00 | 3,022.00 | 3,001.00 | 3,022.00 | 3,022.00 | 0.27% | 616,900 |
| Sep 24, 2025 | 2,990.50 | 3,020.00 | 2,978.00 | 3,014.00 | 3,014.00 | 0.95% | 794,900 |
| Sep 22, 2025 | 2,985.00 | 3,019.00 | 2,983.50 | 2,985.50 | 2,985.50 | 0.10% | 702,300 |
| Sep 19, 2025 | 3,008.00 | 3,022.00 | 2,977.50 | 2,982.50 | 2,982.50 | -1.01% | 1,037,700 |
| Sep 18, 2025 | 3,010.00 | 3,018.00 | 2,995.00 | 3,013.00 | 3,013.00 | 0.17% | 586,600 |
| Sep 17, 2025 | 3,014.00 | 3,020.00 | 3,000.00 | 3,008.00 | 3,008.00 | -0.20% | 586,600 |
| Sep 16, 2025 | 2,999.50 | 3,017.00 | 2,976.50 | 3,014.00 | 3,014.00 | -0.07% | 928,600 |
| Sep 12, 2025 | 3,029.00 | 3,030.00 | 3,007.00 | 3,016.00 | 3,016.00 | 0.23% | 579,200 |
| Sep 11, 2025 | 3,037.00 | 3,040.00 | 2,992.00 | 3,009.00 | 3,009.00 | -1.15% | 743,700 |
| Sep 10, 2025 | 3,050.00 | 3,065.00 | 3,034.00 | 3,044.00 | 3,044.00 | -0.69% | 764,400 |
| Sep 9, 2025 | 3,100.00 | 3,115.00 | 3,057.00 | 3,065.00 | 3,065.00 | -1.13% | 1,025,400 |
| Sep 8, 2025 | 3,064.00 | 3,100.00 | 3,049.00 | 3,100.00 | 3,100.00 | 1.17% | 1,231,700 |
| Sep 5, 2025 | 3,050.00 | 3,068.00 | 3,034.00 | 3,064.00 | 3,064.00 | 0.46% | 1,180,000 |
| Sep 4, 2025 | 3,024.00 | 3,050.00 | 3,007.00 | 3,050.00 | 3,050.00 | 0.89% | 1,169,000 |
| Sep 3, 2025 | 2,977.00 | 3,023.00 | 2,960.50 | 3,023.00 | 3,023.00 | 1.46% | 1,391,000 |
| Sep 2, 2025 | 2,985.00 | 3,004.00 | 2,958.00 | 2,979.50 | 2,979.50 | -0.10% | 714,600 |
| Sep 1, 2025 | 2,952.00 | 3,002.00 | 2,950.00 | 2,982.50 | 2,982.50 | 1.10% | 1,002,400 |
| Aug 29, 2025 | 2,998.00 | 3,009.00 | 2,936.00 | 2,950.00 | 2,950.00 | -2.67% | 2,026,100 |
| Aug 28, 2025 | 2,997.00 | 3,057.00 | 2,979.00 | 3,031.00 | 3,031.00 | 1.15% | 1,109,200 |
| 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 |