Skylark Holdings Co., Ltd. (TYO:3197)
Japan · Delayed Price · Currency is JPY 3,258.00
+3.00 (0.09%)
Aug 14, 2026, 3:30 PM JST
Skylark Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,205.00 | 3,286.00 | 3,184.00 | 3,258.00 | 3,258.00 | 0.09% | 1,619,700 |
| Aug 13, 2026 | 3,215.00 | 3,256.00 | 3,155.00 | 3,255.00 | 3,255.00 | 1.72% | 2,992,800 |
| Aug 12, 2026 | 3,298.00 | 3,312.00 | 3,200.00 | 3,200.00 | 3,200.00 | -1.39% | 1,679,000 |
| Aug 10, 2026 | 3,180.00 | 3,245.00 | 3,142.00 | 3,245.00 | 3,245.00 | 2.59% | 1,357,700 |
| Aug 7, 2026 | 3,109.00 | 3,185.00 | 3,091.00 | 3,163.00 | 3,163.00 | 1.93% | 1,145,400 |
| Aug 6, 2026 | 3,070.00 | 3,110.00 | 3,051.00 | 3,103.00 | 3,103.00 | 1.70% | 1,026,100 |
| Aug 5, 2026 | 3,079.00 | 3,100.00 | 3,048.00 | 3,051.00 | 3,051.00 | -1.10% | 820,600 |
| Aug 4, 2026 | 3,173.00 | 3,174.00 | 3,085.00 | 3,085.00 | 3,085.00 | -3.35% | 932,100 |
| Aug 3, 2026 | 3,150.00 | 3,192.00 | 3,094.00 | 3,192.00 | 3,192.00 | 1.62% | 1,250,200 |
| Jul 31, 2026 | 3,192.00 | 3,232.00 | 3,141.00 | 3,141.00 | 3,141.00 | -4.70% | 1,238,900 |
| Jul 30, 2026 | 3,338.00 | 3,359.00 | 3,243.00 | 3,296.00 | 3,296.00 | -1.11% | 1,473,600 |
| Jul 29, 2026 | 3,186.00 | 3,355.00 | 3,161.00 | 3,333.00 | 3,333.00 | 5.47% | 2,589,000 |
| Jul 28, 2026 | 3,123.00 | 3,160.00 | 3,086.00 | 3,160.00 | 3,160.00 | 2.33% | 1,535,400 |
| Jul 27, 2026 | 3,003.00 | 3,088.00 | 3,003.00 | 3,088.00 | 3,088.00 | 3.61% | 1,059,800 |
| Jul 24, 2026 | 2,945.00 | 2,996.00 | 2,938.00 | 2,980.50 | 2,980.50 | 0.08% | 683,600 |
| Jul 23, 2026 | 2,953.00 | 2,978.00 | 2,934.00 | 2,978.00 | 2,978.00 | -0.15% | 723,400 |
| Jul 22, 2026 | 3,000.00 | 3,006.00 | 2,955.00 | 2,982.50 | 2,982.50 | -1.40% | 1,101,200 |
| Jul 21, 2026 | 3,069.00 | 3,094.00 | 3,015.00 | 3,025.00 | 3,025.00 | -0.69% | 1,191,800 |
| Jul 17, 2026 | 3,018.00 | 3,088.00 | 3,010.00 | 3,046.00 | 3,046.00 | 1.43% | 2,012,800 |
| Jul 16, 2026 | 2,955.00 | 3,006.00 | 2,954.00 | 3,003.00 | 3,003.00 | 1.92% | 1,295,400 |
| Jul 15, 2026 | 3,014.00 | 3,025.00 | 2,931.00 | 2,946.50 | 2,946.50 | -2.08% | 1,400,300 |
| Jul 14, 2026 | 2,949.50 | 3,032.00 | 2,938.50 | 3,009.00 | 3,009.00 | 2.84% | 1,559,300 |
| Jul 13, 2026 | 2,910.00 | 2,944.00 | 2,908.00 | 2,926.00 | 2,926.00 | 1.04% | 1,197,700 |
| Jul 10, 2026 | 2,964.00 | 2,964.00 | 2,883.00 | 2,896.00 | 2,896.00 | -2.24% | 1,575,600 |
| Jul 9, 2026 | 2,961.00 | 2,977.50 | 2,936.00 | 2,962.50 | 2,962.50 | -1.09% | 1,467,900 |
| Jul 8, 2026 | 2,956.00 | 3,007.00 | 2,940.50 | 2,995.00 | 2,995.00 | 1.99% | 1,745,200 |
| Jul 7, 2026 | 2,911.00 | 2,959.50 | 2,886.00 | 2,936.50 | 2,936.50 | 0.95% | 1,611,900 |
| Jul 6, 2026 | 2,845.00 | 2,909.00 | 2,838.50 | 2,909.00 | 2,909.00 | 2.11% | 1,354,400 |
| Jul 3, 2026 | 2,845.00 | 2,886.50 | 2,834.50 | 2,849.00 | 2,849.00 | 1.05% | 1,375,900 |
| Jul 2, 2026 | 2,813.00 | 2,867.00 | 2,803.00 | 2,819.50 | 2,819.50 | 1.48% | 1,423,900 |
| Jul 1, 2026 | 2,770.00 | 2,781.50 | 2,744.00 | 2,778.50 | 2,778.50 | -0.87% | 1,984,000 |
| Jun 30, 2026 | 2,882.50 | 2,887.00 | 2,803.00 | 2,803.00 | 2,803.00 | -2.32% | 2,133,300 |
| Jun 29, 2026 | 2,757.00 | 2,869.50 | 2,750.00 | 2,869.50 | 2,869.50 | 4.01% | 6,256,600 |
| Jun 26, 2026 | 2,813.50 | 2,831.50 | 2,764.00 | 2,769.00 | 2,759.00 | -1.39% | 7,624,700 |
| Jun 25, 2026 | 2,760.00 | 2,817.00 | 2,744.00 | 2,808.00 | 2,797.86 | 2.63% | 2,558,700 |
| Jun 24, 2026 | 2,712.00 | 2,763.00 | 2,712.00 | 2,736.00 | 2,726.12 | 0.53% | 1,622,100 |
| Jun 23, 2026 | 2,710.00 | 2,746.00 | 2,691.00 | 2,721.50 | 2,711.67 | 0.17% | 2,048,000 |
| Jun 22, 2026 | 2,777.50 | 2,778.50 | 2,717.00 | 2,717.00 | 2,707.19 | -0.62% | 2,026,500 |
| Jun 19, 2026 | 2,729.50 | 2,744.50 | 2,695.00 | 2,734.00 | 2,724.13 | 1.65% | 3,140,100 |
| Jun 18, 2026 | 2,715.00 | 2,721.50 | 2,661.00 | 2,689.50 | 2,679.79 | -1.38% | 3,306,100 |
| Jun 17, 2026 | 2,789.00 | 2,812.00 | 2,727.00 | 2,727.00 | 2,717.15 | -0.96% | 2,050,800 |
| Jun 16, 2026 | 2,770.00 | 2,770.00 | 2,735.50 | 2,753.50 | 2,743.56 | -0.74% | 2,054,200 |
| Jun 15, 2026 | 2,783.00 | 2,808.00 | 2,760.50 | 2,774.00 | 2,763.98 | 0.76% | 2,971,800 |
| Jun 12, 2026 | 2,750.00 | 2,764.00 | 2,708.00 | 2,753.00 | 2,743.06 | 0.20% | 2,668,400 |
| Jun 11, 2026 | 2,757.50 | 2,798.00 | 2,738.00 | 2,747.50 | 2,737.58 | 0.59% | 2,343,200 |
| Jun 10, 2026 | 2,721.50 | 2,743.50 | 2,682.00 | 2,731.50 | 2,721.64 | 2.25% | 1,931,300 |
| Jun 9, 2026 | 2,723.00 | 2,737.00 | 2,671.00 | 2,671.50 | 2,661.85 | -1.66% | 2,950,200 |
| Jun 8, 2026 | 2,643.00 | 2,734.50 | 2,641.00 | 2,716.50 | 2,706.69 | 2.78% | 3,249,400 |
| Jun 5, 2026 | 2,628.00 | 2,686.50 | 2,620.50 | 2,643.00 | 2,633.46 | -0.02% | 2,741,100 |
| Jun 4, 2026 | 2,740.00 | 2,742.00 | 2,641.00 | 2,643.50 | 2,633.95 | -2.53% | 3,517,100 |