Skymark Airlines Inc. (TYO:9204)
Japan · Delayed Price · Currency is JPY 487.00
+1.00 (0.21%)
Aug 8, 2025, 3:30 PM JST
Skymark Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 483.00 | 490.00 | 483.00 | 487.00 | 487.00 | 0.83% | 116,500 |
| Aug 6, 2025 | 481.00 | 485.00 | 481.00 | 483.00 | 483.00 | - | 60,700 |
| Aug 5, 2025 | 484.00 | 485.00 | 481.00 | 483.00 | 483.00 | 0.21% | 78,000 |
| Aug 4, 2025 | 485.00 | 486.00 | 481.00 | 482.00 | 482.00 | -1.43% | 202,600 |
| Aug 1, 2025 | 489.00 | 491.00 | 486.00 | 489.00 | 489.00 | -0.81% | 97,800 |
| Jul 31, 2025 | 491.00 | 496.00 | 491.00 | 493.00 | 493.00 | 0.82% | 116,300 |
| Jul 30, 2025 | 495.00 | 495.00 | 486.00 | 489.00 | 489.00 | -0.41% | 86,200 |
| Jul 29, 2025 | 491.00 | 498.00 | 490.00 | 491.00 | 491.00 | -0.61% | 149,700 |
| Jul 28, 2025 | 487.00 | 495.00 | 485.00 | 494.00 | 494.00 | 1.44% | 115,200 |
| Jul 25, 2025 | 485.00 | 488.00 | 483.00 | 487.00 | 487.00 | -0.20% | 71,600 |
| Jul 24, 2025 | 484.00 | 488.00 | 479.00 | 488.00 | 488.00 | 1.67% | 172,700 |
| Jul 23, 2025 | 475.00 | 483.00 | 474.00 | 480.00 | 480.00 | 1.69% | 213,000 |
| Jul 22, 2025 | 470.00 | 473.00 | 467.00 | 472.00 | 472.00 | 0.21% | 143,200 |
| Jul 18, 2025 | 481.00 | 481.00 | 471.00 | 471.00 | 471.00 | -0.42% | 115,700 |
| Jul 17, 2025 | 472.00 | 477.00 | 471.00 | 473.00 | 473.00 | 0.21% | 80,000 |
| Jul 16, 2025 | 481.00 | 481.00 | 472.00 | 472.00 | 472.00 | -1.87% | 294,700 |
| Jul 15, 2025 | 491.00 | 491.00 | 481.00 | 481.00 | 481.00 | -1.64% | 194,500 |
| Jul 14, 2025 | 492.00 | 495.00 | 488.00 | 489.00 | 489.00 | -0.61% | 123,500 |
| Jul 11, 2025 | 486.00 | 496.00 | 486.00 | 492.00 | 492.00 | 1.44% | 148,000 |
| Jul 10, 2025 | 488.00 | 490.00 | 483.00 | 485.00 | 485.00 | -0.61% | 114,700 |
| Jul 9, 2025 | 492.00 | 494.00 | 487.00 | 488.00 | 488.00 | -0.81% | 89,400 |
| Jul 8, 2025 | 486.00 | 493.00 | 485.00 | 492.00 | 492.00 | 1.23% | 121,000 |
| Jul 7, 2025 | 485.00 | 490.00 | 483.00 | 486.00 | 486.00 | 0.21% | 123,900 |
| Jul 4, 2025 | 486.00 | 489.00 | 485.00 | 485.00 | 485.00 | -0.41% | 53,500 |
| Jul 3, 2025 | 489.00 | 491.00 | 484.00 | 487.00 | 487.00 | -0.41% | 185,700 |
| Jul 2, 2025 | 491.00 | 498.00 | 489.00 | 489.00 | 489.00 | - | 125,800 |
| Jul 1, 2025 | 494.00 | 495.00 | 488.00 | 489.00 | 489.00 | -1.21% | 186,300 |
| Jun 30, 2025 | 499.00 | 501.00 | 493.00 | 495.00 | 495.00 | -1.00% | 123,400 |
| Jun 27, 2025 | 498.00 | 502.00 | 495.00 | 500.00 | 500.00 | 0.20% | 187,900 |
| Jun 26, 2025 | 498.00 | 499.00 | 494.00 | 499.00 | 499.00 | 0.20% | 62,800 |
| Jun 25, 2025 | 501.00 | 501.00 | 492.00 | 498.00 | 498.00 | -0.20% | 101,600 |
| Jun 24, 2025 | 491.00 | 505.00 | 490.00 | 499.00 | 499.00 | 2.67% | 232,500 |
| Jun 23, 2025 | 495.00 | 495.00 | 485.00 | 486.00 | 486.00 | -2.21% | 200,100 |
| Jun 20, 2025 | 505.00 | 505.00 | 495.00 | 497.00 | 497.00 | -1.58% | 226,400 |
| Jun 19, 2025 | 505.00 | 508.00 | 502.00 | 505.00 | 505.00 | 0.60% | 125,100 |
| Jun 18, 2025 | 506.00 | 507.00 | 501.00 | 502.00 | 502.00 | -0.79% | 48,300 |
| Jun 17, 2025 | 503.00 | 508.00 | 501.00 | 506.00 | 506.00 | 1.20% | 79,500 |
| Jun 16, 2025 | 500.00 | 506.00 | 499.00 | 500.00 | 500.00 | -0.60% | 149,200 |
| Jun 13, 2025 | 530.00 | 530.00 | 503.00 | 503.00 | 503.00 | -2.14% | 210,700 |
| Jun 12, 2025 | 512.00 | 517.00 | 511.00 | 514.00 | 514.00 | -0.19% | 49,700 |
| Jun 11, 2025 | 520.00 | 522.00 | 509.00 | 515.00 | 515.00 | -1.53% | 162,400 |
| Jun 10, 2025 | 514.00 | 524.00 | 514.00 | 523.00 | 523.00 | 1.75% | 143,800 |
| Jun 9, 2025 | 515.00 | 517.00 | 513.00 | 514.00 | 514.00 | -0.19% | 72,800 |
| Jun 6, 2025 | 507.00 | 524.00 | 507.00 | 515.00 | 515.00 | 1.18% | 129,800 |
| Jun 5, 2025 | 513.00 | 515.00 | 507.00 | 509.00 | 509.00 | -1.17% | 144,500 |
| Jun 4, 2025 | 513.00 | 519.00 | 512.00 | 515.00 | 515.00 | 0.39% | 130,400 |
| Jun 3, 2025 | 515.00 | 518.00 | 510.00 | 513.00 | 513.00 | -0.39% | 149,700 |
| Jun 2, 2025 | 515.00 | 516.00 | 508.00 | 515.00 | 515.00 | -0.39% | 138,500 |
| May 30, 2025 | 521.00 | 521.00 | 515.00 | 517.00 | 517.00 | -0.58% | 50,200 |
| May 29, 2025 | 522.00 | 523.00 | 518.00 | 520.00 | 520.00 | 0.58% | 103,000 |