Skylark Holdings Co., Ltd. (TYO:3197)
Japan · Delayed Price · Currency is JPY 3,182.00
+14.00 (0.44%)
Sep 25, 2026, 9:05 AM JST
Skylark Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3,230.00 | 3,245.00 | 3,164.00 | 3,168.00 | 3,168.00 | -2.88% | 1,167,000 |
| Sep 18, 2026 | 3,270.00 | 3,281.00 | 3,235.00 | 3,262.00 | 3,262.00 | -0.46% | 1,099,200 |
| Sep 17, 2026 | 3,290.00 | 3,317.00 | 3,245.00 | 3,277.00 | 3,277.00 | 0.61% | 868,600 |
| Sep 16, 2026 | 3,304.00 | 3,334.00 | 3,257.00 | 3,257.00 | 3,257.00 | -1.54% | 781,000 |
| Sep 15, 2026 | 3,348.00 | 3,367.00 | 3,291.00 | 3,308.00 | 3,308.00 | -0.42% | 803,300 |
| Sep 14, 2026 | 3,310.00 | 3,353.00 | 3,288.00 | 3,322.00 | 3,322.00 | 0.64% | 783,100 |
| Sep 11, 2026 | 3,349.00 | 3,373.00 | 3,298.00 | 3,301.00 | 3,301.00 | -1.23% | 902,200 |
| Sep 10, 2026 | 3,353.00 | 3,359.00 | 3,318.00 | 3,342.00 | 3,342.00 | -0.80% | 775,900 |
| Sep 9, 2026 | 3,422.00 | 3,425.00 | 3,369.00 | 3,369.00 | 3,369.00 | -1.49% | 1,120,100 |
| Sep 8, 2026 | 3,304.00 | 3,434.00 | 3,290.00 | 3,420.00 | 3,420.00 | 3.11% | 1,180,400 |
| Sep 7, 2026 | 3,351.00 | 3,358.00 | 3,303.00 | 3,317.00 | 3,317.00 | -1.98% | 877,300 |
| Sep 4, 2026 | 3,360.00 | 3,419.00 | 3,329.00 | 3,384.00 | 3,384.00 | 0.45% | 1,050,800 |
| Sep 3, 2026 | 3,379.00 | 3,406.00 | 3,350.00 | 3,369.00 | 3,369.00 | 0.27% | 897,600 |
| Sep 2, 2026 | 3,354.00 | 3,372.00 | 3,335.00 | 3,360.00 | 3,360.00 | -0.77% | 730,700 |
| Sep 1, 2026 | 3,345.00 | 3,414.00 | 3,335.00 | 3,386.00 | 3,386.00 | 0.56% | 1,004,300 |
| Aug 31, 2026 | 3,392.00 | 3,409.00 | 3,356.00 | 3,367.00 | 3,367.00 | -0.68% | 876,900 |
| Aug 28, 2026 | 3,325.00 | 3,390.00 | 3,315.00 | 3,390.00 | 3,390.00 | 1.41% | 755,800 |
| Aug 27, 2026 | 3,315.00 | 3,377.00 | 3,294.00 | 3,343.00 | 3,343.00 | - | 699,600 |
| Aug 26, 2026 | 3,373.00 | 3,387.00 | 3,339.00 | 3,343.00 | 3,343.00 | -1.53% | 879,000 |
| Aug 25, 2026 | 3,388.00 | 3,426.00 | 3,365.00 | 3,395.00 | 3,395.00 | 1.10% | 1,108,300 |
| Aug 24, 2026 | 3,362.00 | 3,418.00 | 3,336.00 | 3,358.00 | 3,358.00 | -0.12% | 1,158,700 |
| Aug 21, 2026 | 3,310.00 | 3,390.00 | 3,310.00 | 3,362.00 | 3,362.00 | 1.63% | 1,714,400 |
| Aug 20, 2026 | 3,261.00 | 3,308.00 | 3,246.00 | 3,308.00 | 3,308.00 | 1.63% | 1,339,900 |
| Aug 19, 2026 | 3,248.00 | 3,269.00 | 3,201.00 | 3,255.00 | 3,255.00 | 3.07% | 1,650,100 |
| Aug 18, 2026 | 3,143.00 | 3,176.00 | 3,120.00 | 3,158.00 | 3,158.00 | -0.22% | 1,068,300 |
| Aug 17, 2026 | 3,258.00 | 3,282.00 | 3,162.00 | 3,165.00 | 3,165.00 | -2.85% | 1,360,200 |
| 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 |