Skymark Airlines Inc. (TYO:9204)
Japan · Delayed Price · Currency is JPY 510.00
+6.00 (1.19%)
Sep 9, 2025, 3:30 PM JST
Skymark Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |