Skylark Holdings Co., Ltd. (TYO:3197)
Japan · Delayed Price · Currency is JPY 2,802.50
-17.50 (-0.62%)
May 26, 2026, 3:30 PM JST
Skylark Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2,830.00 | 2,840.00 | 2,797.00 | 2,815.00 | - | -0.55% | 1,810,000 |
| May 22, 2026 | 2,852.00 | 2,873.00 | 2,830.50 | 2,830.50 | 2,830.50 | -1.29% | 1,516,300 |
| May 21, 2026 | 2,855.00 | 2,876.00 | 2,850.50 | 2,867.50 | 2,867.50 | - | 977,100 |
| May 20, 2026 | 2,900.00 | 2,900.50 | 2,841.00 | 2,867.50 | 2,867.50 | -2.17% | 1,749,100 |
| May 19, 2026 | 2,879.00 | 2,945.50 | 2,864.00 | 2,931.00 | 2,931.00 | 3.59% | 1,987,500 |
| May 18, 2026 | 2,899.00 | 2,899.00 | 2,821.00 | 2,829.50 | 2,829.50 | -1.91% | 1,813,600 |
| May 15, 2026 | 2,870.00 | 2,889.00 | 2,838.00 | 2,884.50 | 2,884.50 | 0.84% | 2,185,900 |
| May 14, 2026 | 2,998.00 | 3,005.00 | 2,860.50 | 2,860.50 | 2,860.50 | -4.62% | 4,371,300 |
| May 13, 2026 | 3,084.00 | 3,160.00 | 2,999.00 | 2,999.00 | 2,999.00 | -1.58% | 3,974,500 |
| May 12, 2026 | 3,020.00 | 3,062.00 | 2,999.00 | 3,047.00 | 3,047.00 | 0.89% | 1,608,000 |
| May 11, 2026 | 3,015.00 | 3,052.00 | 2,991.50 | 3,020.00 | 3,020.00 | 1.53% | 1,684,000 |
| May 8, 2026 | 3,025.00 | 3,028.00 | 2,974.50 | 2,974.50 | 2,974.50 | -1.18% | 1,583,300 |
| May 7, 2026 | 3,013.00 | 3,033.00 | 2,972.00 | 3,010.00 | 3,010.00 | -0.10% | 2,170,500 |
| May 1, 2026 | 3,001.00 | 3,043.00 | 2,984.50 | 3,013.00 | 3,013.00 | 0.17% | 1,038,000 |
| Apr 30, 2026 | 3,000.00 | 3,036.00 | 2,979.00 | 3,008.00 | 3,008.00 | -0.20% | 1,452,100 |
| Apr 28, 2026 | 2,997.50 | 3,017.00 | 2,971.50 | 3,014.00 | 3,014.00 | 0.94% | 1,229,700 |
| Apr 27, 2026 | 2,977.00 | 2,997.00 | 2,956.00 | 2,986.00 | 2,986.00 | -0.02% | 1,172,900 |
| Apr 24, 2026 | 3,031.00 | 3,038.00 | 2,977.00 | 2,986.50 | 2,986.50 | -1.63% | 1,551,400 |
| Apr 23, 2026 | 3,050.00 | 3,060.00 | 3,015.00 | 3,036.00 | 3,036.00 | -0.98% | 1,221,500 |
| Apr 22, 2026 | 3,159.00 | 3,169.00 | 3,064.00 | 3,066.00 | 3,066.00 | -2.94% | 1,633,300 |
| Apr 21, 2026 | 3,191.00 | 3,207.00 | 3,159.00 | 3,159.00 | 3,159.00 | -0.91% | 750,900 |
| Apr 20, 2026 | 3,230.00 | 3,232.00 | 3,179.00 | 3,188.00 | 3,188.00 | -0.34% | 1,022,100 |
| Apr 17, 2026 | 3,294.00 | 3,305.00 | 3,199.00 | 3,199.00 | 3,199.00 | -2.91% | 1,256,300 |
| Apr 16, 2026 | 3,300.00 | 3,327.00 | 3,283.00 | 3,295.00 | 3,295.00 | 0.61% | 823,900 |
| Apr 15, 2026 | 3,282.00 | 3,298.00 | 3,274.00 | 3,275.00 | 3,275.00 | 0.55% | 707,400 |
| Apr 14, 2026 | 3,265.00 | 3,278.00 | 3,240.00 | 3,257.00 | 3,257.00 | 0.15% | 985,600 |
| Apr 13, 2026 | 3,256.00 | 3,272.00 | 3,239.00 | 3,252.00 | 3,252.00 | 0.65% | 894,800 |
| Apr 10, 2026 | 3,310.00 | 3,325.00 | 3,231.00 | 3,231.00 | 3,231.00 | -2.12% | 1,424,800 |
| Apr 9, 2026 | 3,391.00 | 3,413.00 | 3,300.00 | 3,301.00 | 3,301.00 | -3.03% | 1,473,200 |
| Apr 8, 2026 | 3,402.00 | 3,451.00 | 3,398.00 | 3,404.00 | 3,404.00 | 1.13% | 993,100 |
| Apr 7, 2026 | 3,418.00 | 3,441.00 | 3,354.00 | 3,366.00 | 3,366.00 | -0.85% | 833,000 |
| Apr 6, 2026 | 3,470.00 | 3,474.00 | 3,395.00 | 3,395.00 | 3,395.00 | -2.33% | 1,057,100 |
| Apr 3, 2026 | 3,431.00 | 3,476.00 | 3,429.00 | 3,476.00 | 3,476.00 | 1.34% | 471,300 |
| Apr 2, 2026 | 3,472.00 | 3,532.00 | 3,409.00 | 3,430.00 | 3,430.00 | -0.29% | 714,600 |
| Apr 1, 2026 | 3,450.00 | 3,451.00 | 3,396.00 | 3,440.00 | 3,440.00 | 1.03% | 865,400 |
| Mar 31, 2026 | 3,450.00 | 3,459.00 | 3,398.00 | 3,405.00 | 3,405.00 | -1.07% | 720,500 |
| Mar 30, 2026 | 3,440.00 | 3,455.00 | 3,390.00 | 3,442.00 | 3,442.00 | -1.71% | 947,500 |
| Mar 27, 2026 | 3,431.00 | 3,525.00 | 3,430.00 | 3,502.00 | 3,502.00 | 2.07% | 1,027,500 |
| Mar 26, 2026 | 3,463.00 | 3,470.00 | 3,407.00 | 3,431.00 | 3,431.00 | 0.44% | 763,200 |
| Mar 25, 2026 | 3,415.00 | 3,442.00 | 3,409.00 | 3,416.00 | 3,416.00 | 0.83% | 768,200 |
| Mar 24, 2026 | 3,341.00 | 3,393.00 | 3,337.00 | 3,388.00 | 3,388.00 | 2.88% | 834,700 |
| Mar 23, 2026 | 3,323.00 | 3,337.00 | 3,288.00 | 3,293.00 | 3,293.00 | -1.47% | 636,400 |
| Mar 19, 2026 | 3,374.00 | 3,388.00 | 3,328.00 | 3,342.00 | 3,342.00 | -1.88% | 851,800 |
| Mar 18, 2026 | 3,398.00 | 3,419.00 | 3,353.00 | 3,406.00 | 3,406.00 | 0.24% | 771,100 |
| Mar 17, 2026 | 3,377.00 | 3,423.00 | 3,371.00 | 3,398.00 | 3,398.00 | 0.86% | 600,700 |
| Mar 16, 2026 | 3,345.00 | 3,394.00 | 3,334.00 | 3,369.00 | 3,369.00 | 0.30% | 691,900 |
| Mar 13, 2026 | 3,320.00 | 3,385.00 | 3,320.00 | 3,359.00 | 3,359.00 | 0.63% | 746,700 |
| Mar 12, 2026 | 3,390.00 | 3,391.00 | 3,327.00 | 3,338.00 | 3,338.00 | -1.79% | 826,000 |
| Mar 11, 2026 | 3,435.00 | 3,466.00 | 3,390.00 | 3,399.00 | 3,399.00 | -1.05% | 831,100 |
| Mar 10, 2026 | 3,499.00 | 3,500.00 | 3,421.00 | 3,435.00 | 3,435.00 | -1.01% | 948,400 |