Skymark Airlines Inc. (TYO:9204)
Japan · Delayed Price · Currency is JPY 366.00
+1.00 (0.27%)
Dec 10, 2025, 11:30 AM JST
Skymark Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 369.00 | 373.00 | 366.00 | 366.00 | 366.00 | -1.35% | 439,400 |
| Dec 8, 2025 | 368.00 | 371.00 | 365.00 | 371.00 | 371.00 | 0.54% | 344,900 |
| Dec 5, 2025 | 372.00 | 374.00 | 368.00 | 369.00 | 369.00 | -0.81% | 200,800 |
| Dec 4, 2025 | 373.00 | 374.00 | 369.00 | 372.00 | 372.00 | -0.27% | 335,900 |
| Dec 3, 2025 | 375.00 | 376.00 | 371.00 | 373.00 | 373.00 | -0.53% | 170,200 |
| Dec 2, 2025 | 372.00 | 381.00 | 372.00 | 375.00 | 375.00 | 1.35% | 329,100 |
| Dec 1, 2025 | 383.00 | 384.00 | 369.00 | 370.00 | 370.00 | -3.39% | 757,200 |
| Nov 28, 2025 | 383.00 | 388.00 | 382.00 | 383.00 | 383.00 | - | 168,200 |
| Nov 27, 2025 | 382.00 | 384.00 | 379.00 | 383.00 | 383.00 | 0.52% | 242,200 |
| Nov 26, 2025 | 381.00 | 385.00 | 380.00 | 381.00 | 381.00 | 0.26% | 182,600 |
| Nov 25, 2025 | 380.00 | 384.00 | 377.00 | 380.00 | 380.00 | 1.06% | 243,600 |
| Nov 21, 2025 | 375.00 | 381.00 | 375.00 | 376.00 | 376.00 | 0.27% | 277,500 |
| Nov 20, 2025 | 380.00 | 381.00 | 371.00 | 375.00 | 375.00 | -1.32% | 271,800 |
| Nov 19, 2025 | 378.00 | 383.00 | 374.00 | 380.00 | 380.00 | 1.33% | 348,100 |
| Nov 18, 2025 | 389.00 | 390.00 | 375.00 | 375.00 | 375.00 | -2.09% | 737,700 |
| Nov 17, 2025 | 396.00 | 401.00 | 381.00 | 383.00 | 383.00 | -3.53% | 895,200 |
| Nov 14, 2025 | 435.00 | 436.00 | 395.00 | 397.00 | 397.00 | -8.94% | 1,914,900 |
| Nov 13, 2025 | 447.00 | 447.00 | 435.00 | 436.00 | 436.00 | -2.46% | 403,400 |
| Nov 12, 2025 | 450.00 | 454.00 | 445.00 | 447.00 | 447.00 | -0.89% | 162,600 |
| Nov 11, 2025 | 448.00 | 451.00 | 446.00 | 451.00 | 451.00 | 0.45% | 139,000 |
| Nov 10, 2025 | 443.00 | 449.00 | 442.00 | 449.00 | 449.00 | 1.13% | 281,400 |
| Nov 7, 2025 | 445.00 | 445.00 | 441.00 | 444.00 | 444.00 | -0.45% | 145,300 |
| Nov 6, 2025 | 450.00 | 451.00 | 446.00 | 446.00 | 446.00 | -0.45% | 108,900 |
| Nov 5, 2025 | 452.00 | 452.00 | 445.00 | 448.00 | 448.00 | -0.88% | 106,900 |
| Nov 4, 2025 | 449.00 | 455.00 | 446.00 | 452.00 | 452.00 | 0.67% | 156,000 |
| Oct 31, 2025 | 443.00 | 449.00 | 442.00 | 449.00 | 449.00 | 0.90% | 157,300 |
| Oct 30, 2025 | 444.00 | 451.00 | 442.00 | 445.00 | 445.00 | -0.67% | 239,500 |
| Oct 29, 2025 | 461.00 | 461.00 | 448.00 | 448.00 | 448.00 | -2.82% | 383,600 |
| Oct 28, 2025 | 467.00 | 467.00 | 460.00 | 461.00 | 461.00 | -1.71% | 196,400 |
| Oct 27, 2025 | 470.00 | 470.00 | 465.00 | 469.00 | 469.00 | 0.21% | 147,500 |
| Oct 24, 2025 | 479.00 | 479.00 | 467.00 | 468.00 | 468.00 | -2.30% | 262,300 |
| Oct 23, 2025 | 471.00 | 480.00 | 471.00 | 479.00 | 479.00 | 1.70% | 229,700 |
| Oct 22, 2025 | 472.00 | 475.00 | 471.00 | 471.00 | 471.00 | -0.84% | 175,900 |
| 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 |