Skymark Airlines Inc. (TYO:9204)
Japan · Delayed Price · Currency is JPY 471.00
-4.00 (-0.84%)
Oct 22, 2025, 3:30 PM JST
Skymark Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 472.00 | 474.00 | 471.00 | 473.00 | - | -0.42% | 24,100 |
| Oct 21, 2025 | 472.00 | 477.00 | 472.00 | 475.00 | 475.00 | 0.64% | 111,900 |
| Oct 20, 2025 | 476.00 | 479.00 | 472.00 | 472.00 | 472.00 | -0.84% | 97,300 |
| Oct 17, 2025 | 478.00 | 480.00 | 476.00 | 476.00 | 476.00 | -1.04% | 113,700 |
| Oct 16, 2025 | 476.00 | 482.00 | 475.00 | 481.00 | 481.00 | 0.84% | 67,100 |
| Oct 15, 2025 | 471.00 | 477.00 | 471.00 | 477.00 | 477.00 | 1.49% | 117,800 |
| Oct 14, 2025 | 476.00 | 476.00 | 470.00 | 470.00 | 470.00 | -1.26% | 138,800 |
| Oct 10, 2025 | 481.00 | 481.00 | 476.00 | 476.00 | 476.00 | -0.83% | 150,800 |
| Oct 9, 2025 | 485.00 | 486.00 | 480.00 | 480.00 | 480.00 | -1.44% | 159,600 |
| Oct 8, 2025 | 494.00 | 495.00 | 486.00 | 487.00 | 487.00 | -0.41% | 85,800 |
| Oct 7, 2025 | 488.00 | 493.00 | 484.00 | 489.00 | 489.00 | - | 162,300 |
| Oct 6, 2025 | 498.00 | 498.00 | 489.00 | 489.00 | 489.00 | -1.21% | 181,600 |
| Oct 3, 2025 | 496.00 | 500.00 | 495.00 | 495.00 | 495.00 | -0.80% | 163,000 |
| Oct 2, 2025 | 497.00 | 503.00 | 497.00 | 499.00 | 499.00 | -0.40% | 101,200 |
| Oct 1, 2025 | 499.00 | 502.00 | 491.00 | 501.00 | 501.00 | 0.60% | 255,500 |
| Sep 30, 2025 | 500.00 | 501.00 | 497.00 | 498.00 | 498.00 | -0.80% | 144,500 |
| Sep 29, 2025 | 500.00 | 506.00 | 499.00 | 502.00 | 502.00 | 0.20% | 134,100 |
| Sep 26, 2025 | 500.00 | 503.00 | 496.00 | 501.00 | 501.00 | 0.40% | 93,600 |
| Sep 25, 2025 | 500.00 | 502.00 | 497.00 | 499.00 | 499.00 | -0.80% | 67,200 |
| Sep 24, 2025 | 500.00 | 503.00 | 498.00 | 503.00 | 503.00 | 1.00% | 89,200 |
| Sep 22, 2025 | 502.00 | 503.00 | 497.00 | 498.00 | 498.00 | -1.39% | 109,100 |
| Sep 19, 2025 | 500.00 | 505.00 | 496.00 | 505.00 | 505.00 | 1.20% | 209,100 |
| Sep 18, 2025 | 508.00 | 508.00 | 498.00 | 499.00 | 499.00 | -1.58% | 127,400 |
| Sep 17, 2025 | 496.00 | 507.00 | 494.00 | 507.00 | 507.00 | 2.22% | 192,000 |
| Sep 16, 2025 | 495.00 | 498.00 | 495.00 | 496.00 | 496.00 | -0.40% | 52,500 |
| Sep 12, 2025 | 509.00 | 509.00 | 496.00 | 498.00 | 498.00 | -1.19% | 251,800 |
| Sep 11, 2025 | 505.00 | 508.00 | 502.00 | 504.00 | 504.00 | -0.59% | 84,300 |
| Sep 10, 2025 | 511.00 | 513.00 | 501.00 | 507.00 | 507.00 | -0.59% | 134,200 |
| Sep 9, 2025 | 505.00 | 510.00 | 501.00 | 510.00 | 510.00 | 1.19% | 233,900 |
| Sep 8, 2025 | 500.00 | 504.00 | 496.00 | 504.00 | 504.00 | 1.61% | 164,100 |
| Sep 5, 2025 | 502.00 | 503.00 | 496.00 | 496.00 | 496.00 | -1.39% | 200,500 |
| Sep 4, 2025 | 497.00 | 504.00 | 495.00 | 503.00 | 503.00 | 1.21% | 231,200 |
| Sep 3, 2025 | 489.00 | 500.00 | 489.00 | 497.00 | 497.00 | 1.43% | 227,600 |
| Sep 2, 2025 | 490.00 | 492.00 | 488.00 | 490.00 | 490.00 | 0.62% | 81,900 |
| Sep 1, 2025 | 487.00 | 492.00 | 487.00 | 487.00 | 487.00 | - | 86,000 |
| Aug 29, 2025 | 491.00 | 492.00 | 487.00 | 487.00 | 487.00 | -0.41% | 91,500 |
| Aug 28, 2025 | 489.00 | 493.00 | 487.00 | 489.00 | 489.00 | -0.61% | 115,900 |
| Aug 27, 2025 | 489.00 | 493.00 | 489.00 | 492.00 | 492.00 | - | 126,300 |
| Aug 26, 2025 | 492.00 | 493.00 | 489.00 | 492.00 | 492.00 | -0.61% | 51,500 |
| Aug 25, 2025 | 485.00 | 497.00 | 482.00 | 495.00 | 495.00 | 2.70% | 292,000 |
| Aug 22, 2025 | 483.00 | 484.00 | 480.00 | 482.00 | 482.00 | - | 55,800 |
| Aug 21, 2025 | 487.00 | 487.00 | 480.00 | 482.00 | 482.00 | -0.82% | 178,000 |
| Aug 20, 2025 | 486.00 | 492.00 | 485.00 | 486.00 | 486.00 | -0.41% | 228,900 |
| Aug 19, 2025 | 487.00 | 491.00 | 484.00 | 488.00 | 488.00 | 0.62% | 247,600 |
| Aug 18, 2025 | 480.00 | 489.00 | 480.00 | 485.00 | 485.00 | 0.83% | 195,100 |
| Aug 15, 2025 | 487.00 | 487.00 | 480.00 | 481.00 | 481.00 | -1.84% | 312,400 |
| Aug 14, 2025 | 492.00 | 496.00 | 486.00 | 490.00 | 490.00 | -0.81% | 313,400 |
| Aug 13, 2025 | 500.00 | 508.00 | 490.00 | 494.00 | 494.00 | -1.59% | 607,500 |
| Aug 12, 2025 | 489.00 | 502.00 | 489.00 | 502.00 | 502.00 | 3.08% | 533,700 |
| Aug 8, 2025 | 488.00 | 489.00 | 486.00 | 487.00 | 487.00 | - | 66,800 |