Skymark Airlines Inc. (TYO:9204)
Japan · Delayed Price · Currency is JPY 390.00
+1.00 (0.26%)
At close: Feb 6, 2026
Skymark Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 397.00 | 397.00 | 385.00 | 390.00 | 390.00 | 0.26% | 279,000 |
| Feb 5, 2026 | 393.00 | 396.00 | 389.00 | 389.00 | 389.00 | - | 142,600 |
| Feb 4, 2026 | 390.00 | 392.00 | 386.00 | 389.00 | 389.00 | -1.02% | 105,100 |
| Feb 3, 2026 | 394.00 | 394.00 | 389.00 | 393.00 | 393.00 | 0.51% | 152,600 |
| Feb 2, 2026 | 390.00 | 397.00 | 389.00 | 391.00 | 391.00 | -1.76% | 216,600 |
| Jan 30, 2026 | 386.00 | 399.00 | 386.00 | 398.00 | 398.00 | 2.58% | 163,900 |
| Jan 29, 2026 | 393.00 | 395.00 | 384.00 | 388.00 | 388.00 | -1.27% | 382,700 |
| Jan 28, 2026 | 396.00 | 396.00 | 392.00 | 393.00 | 393.00 | -0.76% | 146,300 |
| Jan 27, 2026 | 401.00 | 402.00 | 395.00 | 396.00 | 396.00 | -0.50% | 115,500 |
| Jan 26, 2026 | 398.00 | 402.00 | 394.00 | 398.00 | 398.00 | - | 198,800 |
| Jan 23, 2026 | 405.00 | 406.00 | 398.00 | 398.00 | 398.00 | -1.49% | 147,000 |
| Jan 22, 2026 | 397.00 | 406.00 | 395.00 | 404.00 | 404.00 | 2.02% | 218,900 |
| Jan 21, 2026 | 398.00 | 398.00 | 392.00 | 396.00 | 396.00 | -0.25% | 211,100 |
| Jan 20, 2026 | 393.00 | 399.00 | 391.00 | 397.00 | 397.00 | 1.02% | 186,000 |
| Jan 19, 2026 | 391.00 | 394.00 | 387.00 | 393.00 | 393.00 | 1.29% | 171,800 |
| Jan 16, 2026 | 381.00 | 391.00 | 380.00 | 388.00 | 388.00 | 1.84% | 374,900 |
| Jan 15, 2026 | 371.00 | 382.00 | 371.00 | 381.00 | 381.00 | 2.42% | 196,100 |
| Jan 14, 2026 | 375.00 | 377.00 | 371.00 | 372.00 | 372.00 | -0.27% | 159,900 |
| Jan 13, 2026 | 383.00 | 384.00 | 372.00 | 373.00 | 373.00 | -2.10% | 321,600 |
| Jan 9, 2026 | 379.00 | 382.00 | 378.00 | 381.00 | 381.00 | 1.33% | 162,800 |
| Jan 8, 2026 | 370.00 | 379.00 | 370.00 | 376.00 | 376.00 | 1.62% | 275,300 |
| Jan 7, 2026 | 371.00 | 374.00 | 369.00 | 370.00 | 370.00 | -0.54% | 152,300 |
| Jan 6, 2026 | 370.00 | 375.00 | 370.00 | 372.00 | 372.00 | 0.81% | 153,900 |
| Jan 5, 2026 | 373.00 | 373.00 | 368.00 | 369.00 | 369.00 | -0.27% | 240,600 |
| Dec 30, 2025 | 370.00 | 375.00 | 370.00 | 370.00 | 370.00 | - | 288,100 |
| Dec 29, 2025 | 372.00 | 373.00 | 368.00 | 370.00 | 370.00 | - | 212,500 |
| Dec 26, 2025 | 366.00 | 370.00 | 363.00 | 370.00 | 370.00 | 0.27% | 532,600 |
| Dec 25, 2025 | 363.00 | 371.00 | 362.00 | 369.00 | 369.00 | 1.65% | 478,400 |
| Dec 24, 2025 | 368.00 | 369.00 | 363.00 | 363.00 | 363.00 | -1.36% | 354,000 |
| Dec 23, 2025 | 360.00 | 369.00 | 360.00 | 368.00 | 368.00 | 1.66% | 400,600 |
| Dec 22, 2025 | 361.00 | 364.00 | 355.00 | 362.00 | 362.00 | 0.28% | 497,300 |
| Dec 19, 2025 | 362.00 | 364.00 | 359.00 | 361.00 | 361.00 | -0.28% | 290,900 |
| Dec 18, 2025 | 362.00 | 364.00 | 358.00 | 362.00 | 362.00 | -0.55% | 307,800 |
| Dec 17, 2025 | 369.00 | 369.00 | 364.00 | 364.00 | 364.00 | -1.36% | 205,700 |
| Dec 16, 2025 | 361.00 | 371.00 | 361.00 | 369.00 | 369.00 | 1.37% | 499,300 |
| Dec 15, 2025 | 361.00 | 365.00 | 358.00 | 364.00 | 364.00 | 0.28% | 285,400 |
| Dec 12, 2025 | 358.00 | 364.00 | 358.00 | 363.00 | 363.00 | 0.83% | 383,000 |
| Dec 11, 2025 | 366.00 | 368.00 | 359.00 | 360.00 | 360.00 | -1.64% | 595,700 |
| Dec 10, 2025 | 366.00 | 369.00 | 365.00 | 366.00 | 366.00 | - | 183,900 |
| 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 |