Skymark Airlines Inc. (TYO:9204)
Japan · Delayed Price · Currency is JPY 425.00
-4.00 (-0.93%)
Sep 18, 2026, 3:30 PM JST
Skymark Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 428.00 | 428.00 | 425.00 | 425.00 | 425.00 | -0.93% | 36,400 |
| Sep 17, 2026 | 425.00 | 429.00 | 425.00 | 429.00 | 429.00 | 0.94% | 31,900 |
| Sep 16, 2026 | 426.00 | 430.00 | 422.00 | 425.00 | 425.00 | -0.93% | 32,100 |
| Sep 15, 2026 | 425.00 | 433.00 | 425.00 | 429.00 | 429.00 | 0.94% | 51,600 |
| Sep 14, 2026 | 417.00 | 428.00 | 417.00 | 425.00 | 425.00 | 1.43% | 42,300 |
| Sep 11, 2026 | 423.00 | 425.00 | 419.00 | 419.00 | 419.00 | -2.78% | 69,000 |
| Sep 10, 2026 | 425.00 | 431.00 | 422.00 | 431.00 | 431.00 | 1.65% | 116,700 |
| Sep 9, 2026 | 417.00 | 425.00 | 416.00 | 424.00 | 424.00 | 0.95% | 79,200 |
| Sep 8, 2026 | 419.00 | 422.00 | 415.00 | 420.00 | 420.00 | 0.24% | 31,100 |
| Sep 7, 2026 | 418.00 | 421.00 | 414.00 | 419.00 | 419.00 | 0.72% | 55,700 |
| Sep 4, 2026 | 417.00 | 423.00 | 416.00 | 416.00 | 416.00 | 0.24% | 68,600 |
| Sep 3, 2026 | 417.00 | 422.00 | 414.00 | 415.00 | 415.00 | - | 43,700 |
| Sep 2, 2026 | 418.00 | 422.00 | 415.00 | 415.00 | 415.00 | -1.43% | 64,900 |
| Sep 1, 2026 | 423.00 | 426.00 | 421.00 | 421.00 | 421.00 | -1.41% | 26,500 |
| Aug 31, 2026 | 422.00 | 429.00 | 422.00 | 427.00 | 427.00 | 1.18% | 92,600 |
| Aug 28, 2026 | 419.00 | 423.00 | 415.00 | 422.00 | 422.00 | 0.96% | 91,000 |
| Aug 27, 2026 | 420.00 | 421.00 | 416.00 | 418.00 | 418.00 | -1.18% | 89,700 |
| Aug 26, 2026 | 430.00 | 431.00 | 420.00 | 423.00 | 423.00 | 1.20% | 133,700 |
| Aug 25, 2026 | 420.00 | 425.00 | 416.00 | 418.00 | 418.00 | -1.42% | 37,800 |
| Aug 24, 2026 | 427.00 | 428.00 | 421.00 | 424.00 | 424.00 | -0.70% | 40,500 |
| Aug 21, 2026 | 423.00 | 430.00 | 418.00 | 427.00 | 427.00 | 0.71% | 160,400 |
| Aug 20, 2026 | 415.00 | 424.00 | 408.00 | 424.00 | 424.00 | 2.91% | 160,700 |
| Aug 19, 2026 | 415.00 | 415.00 | 407.00 | 412.00 | 412.00 | -1.44% | 40,900 |
| Aug 18, 2026 | 415.00 | 418.00 | 411.00 | 418.00 | 418.00 | 2.20% | 42,200 |
| Aug 17, 2026 | 422.00 | 422.00 | 408.00 | 409.00 | 409.00 | -0.24% | 150,200 |
| Aug 14, 2026 | 409.00 | 421.00 | 408.00 | 410.00 | 410.00 | - | 127,800 |
| Aug 13, 2026 | 414.00 | 414.00 | 404.00 | 410.00 | 410.00 | -0.97% | 201,700 |
| Aug 12, 2026 | 416.00 | 416.00 | 409.00 | 414.00 | 414.00 | -0.48% | 85,300 |
| Aug 10, 2026 | 412.00 | 420.00 | 405.00 | 416.00 | 416.00 | 0.24% | 230,200 |
| Aug 7, 2026 | 416.00 | 421.00 | 412.00 | 415.00 | 415.00 | -1.19% | 85,100 |
| Aug 6, 2026 | 417.00 | 420.00 | 412.00 | 420.00 | 420.00 | 0.24% | 57,100 |
| Aug 5, 2026 | 418.00 | 425.00 | 416.00 | 419.00 | 419.00 | 1.70% | 106,500 |
| Aug 4, 2026 | 417.00 | 417.00 | 408.00 | 412.00 | 412.00 | -0.72% | 69,200 |
| Aug 3, 2026 | 408.00 | 420.00 | 406.00 | 415.00 | 415.00 | 1.72% | 166,300 |
| Jul 31, 2026 | 413.00 | 413.00 | 406.00 | 408.00 | 408.00 | -0.73% | 37,200 |
| Jul 30, 2026 | 408.00 | 414.00 | 405.00 | 411.00 | 411.00 | 0.24% | 81,700 |
| Jul 29, 2026 | 415.00 | 415.00 | 408.00 | 410.00 | 410.00 | -0.49% | 74,700 |
| Jul 28, 2026 | 413.00 | 413.00 | 408.00 | 412.00 | 412.00 | 0.49% | 98,100 |
| Jul 27, 2026 | 412.00 | 414.00 | 408.00 | 410.00 | 410.00 | 0.49% | 114,800 |
| Jul 24, 2026 | 412.00 | 413.00 | 408.00 | 408.00 | 408.00 | -1.69% | 95,700 |
| Jul 23, 2026 | 415.00 | 416.00 | 411.00 | 415.00 | 415.00 | - | 45,100 |
| Jul 22, 2026 | 418.00 | 420.00 | 411.00 | 415.00 | 415.00 | -0.24% | 103,200 |
| Jul 21, 2026 | 426.00 | 427.00 | 415.00 | 416.00 | 416.00 | -1.19% | 92,200 |
| Jul 17, 2026 | 425.00 | 431.00 | 417.00 | 421.00 | 421.00 | -0.94% | 178,300 |
| Jul 16, 2026 | 434.00 | 439.00 | 425.00 | 425.00 | 425.00 | -2.30% | 110,900 |
| Jul 15, 2026 | 433.00 | 436.00 | 428.00 | 435.00 | 435.00 | 0.69% | 76,100 |
| Jul 14, 2026 | 431.00 | 433.00 | 427.00 | 432.00 | 432.00 | -0.23% | 79,900 |
| Jul 13, 2026 | 433.00 | 436.00 | 423.00 | 433.00 | 433.00 | -0.46% | 98,900 |
| Jul 10, 2026 | 436.00 | 442.00 | 431.00 | 435.00 | 435.00 | -0.46% | 125,300 |
| Jul 9, 2026 | 427.00 | 437.00 | 423.00 | 437.00 | 437.00 | 1.39% | 120,800 |