Skymark Airlines Inc. (TYO:9204)
Japan · Delayed Price · Currency is JPY 421.00
-4.00 (-0.94%)
Jul 17, 2026, 3:30 PM JST
Skymark Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 429.00 | 435.00 | 428.00 | 431.00 | 431.00 | - | 90,800 |
| Jul 7, 2026 | 423.00 | 432.00 | 421.00 | 431.00 | 431.00 | 1.89% | 78,900 |
| Jul 6, 2026 | 427.00 | 429.00 | 420.00 | 423.00 | 423.00 | -1.40% | 114,700 |
| Jul 3, 2026 | 418.00 | 429.00 | 418.00 | 429.00 | 429.00 | 2.88% | 74,800 |
| Jul 2, 2026 | 418.00 | 425.00 | 417.00 | 417.00 | 417.00 | -0.24% | 91,200 |
| Jul 1, 2026 | 423.00 | 423.00 | 412.00 | 418.00 | 418.00 | -0.71% | 106,600 |
| Jun 30, 2026 | 420.00 | 423.00 | 414.00 | 421.00 | 421.00 | 0.96% | 61,000 |
| Jun 29, 2026 | 410.00 | 426.00 | 410.00 | 417.00 | 417.00 | 1.71% | 132,900 |
| Jun 26, 2026 | 420.00 | 420.00 | 406.00 | 410.00 | 410.00 | -2.15% | 128,000 |
| Jun 25, 2026 | 415.00 | 429.00 | 415.00 | 419.00 | 419.00 | 0.72% | 215,500 |
| Jun 24, 2026 | 409.00 | 419.00 | 406.00 | 416.00 | 416.00 | 1.71% | 174,300 |
| Jun 23, 2026 | 412.00 | 420.00 | 407.00 | 409.00 | 409.00 | -0.73% | 156,300 |
| Jun 22, 2026 | 412.00 | 419.00 | 403.00 | 412.00 | 412.00 | -1.20% | 122,000 |
| Jun 19, 2026 | 410.00 | 422.00 | 405.00 | 417.00 | 417.00 | 0.97% | 160,200 |
| Jun 18, 2026 | 418.00 | 420.00 | 403.00 | 413.00 | 413.00 | -0.72% | 212,500 |
| Jun 17, 2026 | 430.00 | 431.00 | 415.00 | 416.00 | 416.00 | -3.03% | 180,200 |
| Jun 16, 2026 | 445.00 | 445.00 | 421.00 | 429.00 | 429.00 | -3.60% | 305,900 |
| Jun 15, 2026 | 407.00 | 448.00 | 405.00 | 445.00 | 445.00 | 10.97% | 617,400 |
| Jun 12, 2026 | 402.00 | 405.00 | 395.00 | 401.00 | 401.00 | 0.25% | 112,500 |
| Jun 11, 2026 | 403.00 | 412.00 | 399.00 | 400.00 | 400.00 | -0.74% | 171,400 |
| Jun 10, 2026 | 413.00 | 413.00 | 402.00 | 403.00 | 403.00 | -0.49% | 203,500 |
| Jun 9, 2026 | 402.00 | 422.00 | 402.00 | 405.00 | 405.00 | 0.75% | 299,900 |
| Jun 8, 2026 | 400.00 | 411.00 | 398.00 | 402.00 | 402.00 | -0.99% | 242,000 |
| Jun 5, 2026 | 404.00 | 411.00 | 402.00 | 406.00 | 406.00 | 0.74% | 148,200 |
| Jun 4, 2026 | 398.00 | 407.00 | 390.00 | 403.00 | 403.00 | 1.51% | 165,700 |
| Jun 3, 2026 | 399.00 | 400.00 | 389.00 | 397.00 | 397.00 | -2.22% | 196,200 |
| Jun 2, 2026 | 411.00 | 413.00 | 393.00 | 406.00 | 406.00 | -2.17% | 410,100 |
| Jun 1, 2026 | 420.00 | 433.00 | 415.00 | 415.00 | 415.00 | 0.48% | 428,500 |
| May 29, 2026 | 418.00 | 421.00 | 409.00 | 413.00 | 413.00 | -1.90% | 376,500 |
| May 28, 2026 | 413.00 | 431.00 | 413.00 | 421.00 | 421.00 | 3.69% | 813,200 |
| May 27, 2026 | 405.00 | 419.00 | 397.00 | 406.00 | 406.00 | 8.27% | 1,194,400 |
| May 26, 2026 | 362.00 | 379.00 | 351.00 | 375.00 | 375.00 | 2.74% | 475,800 |
| May 25, 2026 | 345.00 | 365.00 | 345.00 | 365.00 | 365.00 | 6.41% | 526,500 |
| May 22, 2026 | 339.00 | 344.00 | 336.00 | 343.00 | 343.00 | 1.48% | 168,300 |
| May 21, 2026 | 326.00 | 338.00 | 326.00 | 338.00 | 338.00 | 3.36% | 138,700 |
| May 20, 2026 | 327.00 | 330.00 | 321.00 | 327.00 | 327.00 | -0.30% | 222,500 |
| May 19, 2026 | 334.00 | 339.00 | 326.00 | 328.00 | 328.00 | -2.38% | 160,800 |
| May 18, 2026 | 350.00 | 350.00 | 335.00 | 336.00 | 336.00 | 3.07% | 483,900 |
| May 15, 2026 | 327.00 | 327.00 | 322.00 | 326.00 | 326.00 | -0.31% | 199,900 |
| May 14, 2026 | 321.00 | 329.00 | 321.00 | 327.00 | 327.00 | 0.62% | 177,300 |
| May 13, 2026 | 325.00 | 327.00 | 323.00 | 325.00 | 325.00 | - | 208,600 |
| May 12, 2026 | 327.00 | 328.00 | 321.00 | 325.00 | 325.00 | 1.25% | 195,200 |
| May 11, 2026 | 322.00 | 326.00 | 318.00 | 321.00 | 321.00 | -0.31% | 195,300 |