Skymark Airlines Inc. (TYO:9204)
Japan · Delayed Price · Currency is JPY 377.00
-3.00 (-0.79%)
Apr 2, 2026, 3:30 PM JST
Skymark Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 380.00 | 387.00 | 375.00 | 377.00 | 377.00 | -0.79% | 98,000 |
| Apr 1, 2026 | 380.00 | 381.00 | 377.00 | 380.00 | 380.00 | 0.80% | 52,400 |
| Mar 31, 2026 | 381.00 | 384.00 | 375.00 | 377.00 | 377.00 | -2.84% | 95,900 |
| Mar 30, 2026 | 386.00 | 388.00 | 377.00 | 388.00 | 388.00 | -1.02% | 155,500 |
| Mar 27, 2026 | 388.00 | 392.00 | 387.00 | 392.00 | 389.00 | 1.82% | 234,200 |
| Mar 26, 2026 | 388.00 | 388.00 | 384.00 | 385.00 | 382.05 | -0.52% | 50,300 |
| Mar 25, 2026 | 376.00 | 387.00 | 376.00 | 387.00 | 384.04 | 2.65% | 106,500 |
| Mar 24, 2026 | 373.00 | 382.00 | 370.00 | 377.00 | 374.11 | 5.60% | 435,300 |
| Mar 23, 2026 | 368.00 | 368.00 | 356.00 | 357.00 | 354.27 | -4.03% | 288,100 |
| Mar 19, 2026 | 378.00 | 380.00 | 372.00 | 372.00 | 369.15 | -2.11% | 93,900 |
| Mar 18, 2026 | 379.00 | 380.00 | 376.00 | 380.00 | 377.09 | 1.33% | 40,000 |
| Mar 17, 2026 | 381.00 | 384.00 | 375.00 | 375.00 | 372.13 | -0.79% | 81,300 |
| Mar 16, 2026 | 377.00 | 381.00 | 375.00 | 378.00 | 375.11 | -0.26% | 75,200 |
| Mar 13, 2026 | 386.00 | 386.00 | 378.00 | 379.00 | 376.10 | -0.52% | 89,100 |
| Mar 12, 2026 | 387.00 | 387.00 | 380.00 | 381.00 | 378.08 | -1.80% | 52,400 |
| Mar 11, 2026 | 390.00 | 391.00 | 384.00 | 388.00 | 385.03 | 0.78% | 70,400 |
| Mar 10, 2026 | 382.00 | 391.00 | 378.00 | 385.00 | 382.05 | 1.05% | 124,100 |
| Mar 9, 2026 | 388.00 | 388.00 | 377.00 | 381.00 | 378.08 | -3.79% | 217,000 |
| Mar 6, 2026 | 395.00 | 403.00 | 395.00 | 396.00 | 392.97 | -0.50% | 92,200 |
| Mar 5, 2026 | 403.00 | 407.00 | 396.00 | 398.00 | 394.95 | -1.24% | 100,800 |
| Mar 4, 2026 | 382.00 | 405.00 | 374.00 | 403.00 | 399.92 | 4.68% | 514,700 |
| Mar 3, 2026 | 400.00 | 400.00 | 384.00 | 385.00 | 382.05 | -3.99% | 216,100 |
| Mar 2, 2026 | 400.00 | 406.00 | 392.00 | 401.00 | 397.93 | -3.14% | 244,700 |
| Feb 27, 2026 | 410.00 | 414.00 | 409.00 | 414.00 | 410.83 | 0.73% | 139,800 |
| Feb 26, 2026 | 398.00 | 412.00 | 397.00 | 411.00 | 407.85 | 3.27% | 425,900 |
| Feb 25, 2026 | 398.00 | 400.00 | 394.00 | 398.00 | 394.95 | 0.51% | 183,400 |
| Feb 24, 2026 | 392.00 | 397.00 | 385.00 | 396.00 | 392.97 | 0.25% | 264,200 |
| Feb 20, 2026 | 383.00 | 396.00 | 380.00 | 395.00 | 391.98 | 3.13% | 409,100 |
| Feb 19, 2026 | 390.00 | 392.00 | 381.00 | 383.00 | 380.07 | -1.29% | 175,200 |
| Feb 18, 2026 | 383.00 | 389.00 | 381.00 | 388.00 | 385.03 | 2.65% | 126,800 |
| Feb 17, 2026 | 379.00 | 384.00 | 376.00 | 378.00 | 375.11 | 1.07% | 135,700 |
| Feb 16, 2026 | 377.00 | 380.00 | 373.00 | 374.00 | 371.14 | -0.27% | 153,700 |
| Feb 13, 2026 | 380.00 | 381.00 | 372.00 | 375.00 | 372.13 | -1.06% | 137,400 |
| Feb 12, 2026 | 383.00 | 386.00 | 374.00 | 379.00 | 376.10 | -0.26% | 204,000 |
| Feb 10, 2026 | 369.00 | 383.00 | 365.00 | 380.00 | 377.09 | 4.40% | 366,600 |
| Feb 9, 2026 | 387.00 | 387.00 | 363.00 | 364.00 | 361.21 | -6.67% | 719,400 |
| Feb 6, 2026 | 397.00 | 397.00 | 385.00 | 390.00 | 387.02 | 0.26% | 279,000 |
| Feb 5, 2026 | 393.00 | 396.00 | 389.00 | 389.00 | 386.02 | - | 142,600 |
| Feb 4, 2026 | 390.00 | 392.00 | 386.00 | 389.00 | 386.02 | -1.02% | 109,600 |
| Feb 3, 2026 | 394.00 | 394.00 | 389.00 | 393.00 | 389.99 | 0.51% | 152,600 |
| Feb 2, 2026 | 390.00 | 397.00 | 389.00 | 391.00 | 388.01 | -1.76% | 216,600 |
| Jan 30, 2026 | 386.00 | 399.00 | 386.00 | 398.00 | 394.95 | 2.58% | 163,900 |
| Jan 29, 2026 | 393.00 | 395.00 | 384.00 | 388.00 | 385.03 | -1.27% | 382,700 |
| Jan 28, 2026 | 396.00 | 396.00 | 392.00 | 393.00 | 389.99 | -0.76% | 146,300 |
| Jan 27, 2026 | 401.00 | 402.00 | 395.00 | 396.00 | 392.97 | -0.50% | 115,500 |
| Jan 26, 2026 | 398.00 | 402.00 | 394.00 | 398.00 | 394.95 | - | 198,800 |
| Jan 23, 2026 | 405.00 | 406.00 | 398.00 | 398.00 | 394.95 | -1.49% | 147,000 |
| Jan 22, 2026 | 397.00 | 406.00 | 395.00 | 404.00 | 400.91 | 2.02% | 218,900 |
| Jan 21, 2026 | 398.00 | 398.00 | 392.00 | 396.00 | 392.97 | -0.25% | 211,100 |
| Jan 20, 2026 | 393.00 | 399.00 | 391.00 | 397.00 | 393.96 | 1.02% | 186,000 |