Skymark Airlines Inc. (TYO:9204)
Japan · Delayed Price · Currency is JPY 415.00
+2.00 (0.48%)
Jun 1, 2026, 3:30 PM JST
Skymark Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 420.00 | 433.00 | 415.00 | 419.00 | - | 1.45% | 414,700 |
| 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 |
| May 8, 2026 | 330.00 | 330.00 | 321.00 | 322.00 | 322.00 | -2.72% | 177,600 |
| May 7, 2026 | 333.00 | 337.00 | 327.00 | 331.00 | 331.00 | 0.61% | 280,600 |
| May 1, 2026 | 330.00 | 332.00 | 321.00 | 329.00 | 329.00 | 1.23% | 271,700 |
| Apr 30, 2026 | 331.00 | 331.00 | 321.00 | 325.00 | 325.00 | -1.22% | 123,800 |
| Apr 28, 2026 | 332.00 | 334.00 | 325.00 | 329.00 | 329.00 | -0.60% | 178,200 |
| Apr 27, 2026 | 337.00 | 338.00 | 327.00 | 331.00 | 331.00 | -1.78% | 297,900 |
| Apr 24, 2026 | 340.00 | 340.00 | 336.00 | 337.00 | 337.00 | -1.17% | 75,200 |
| Apr 23, 2026 | 341.00 | 341.00 | 337.00 | 341.00 | 341.00 | - | 143,700 |
| Apr 22, 2026 | 350.00 | 350.00 | 340.00 | 341.00 | 341.00 | -2.29% | 159,800 |
| Apr 21, 2026 | 351.00 | 351.00 | 345.00 | 349.00 | 349.00 | - | 78,600 |
| Apr 20, 2026 | 350.00 | 350.00 | 345.00 | 349.00 | 349.00 | -0.29% | 124,200 |
| Apr 17, 2026 | 348.00 | 350.00 | 344.00 | 350.00 | 350.00 | 1.45% | 102,600 |
| Apr 16, 2026 | 350.00 | 352.00 | 343.00 | 345.00 | 345.00 | -0.58% | 109,800 |
| Apr 15, 2026 | 347.00 | 347.00 | 340.00 | 347.00 | 347.00 | 1.17% | 96,700 |
| Apr 14, 2026 | 340.00 | 348.00 | 338.00 | 343.00 | 343.00 | 0.88% | 158,200 |
| Apr 13, 2026 | 350.00 | 350.00 | 337.00 | 340.00 | 340.00 | -1.73% | 234,900 |
| Apr 10, 2026 | 355.00 | 357.00 | 343.00 | 346.00 | 346.00 | -2.26% | 328,300 |
| Apr 9, 2026 | 360.00 | 361.00 | 350.00 | 354.00 | 354.00 | -1.12% | 251,000 |
| Apr 8, 2026 | 367.00 | 367.00 | 358.00 | 358.00 | 358.00 | 0.85% | 278,100 |
| Apr 7, 2026 | 364.00 | 367.00 | 355.00 | 355.00 | 355.00 | -2.47% | 277,400 |
| Apr 6, 2026 | 370.00 | 373.00 | 364.00 | 364.00 | 364.00 | -1.62% | 193,400 |
| Apr 3, 2026 | 375.00 | 380.00 | 370.00 | 370.00 | 370.00 | -1.86% | 98,700 |
| 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 | 0.78% | 155,500 |
| Mar 27, 2026 | 388.00 | 392.00 | 387.00 | 392.00 | 385.00 | 1.82% | 234,200 |
| Mar 26, 2026 | 388.00 | 388.00 | 384.00 | 385.00 | 378.13 | -0.52% | 50,300 |
| Mar 25, 2026 | 376.00 | 387.00 | 376.00 | 387.00 | 380.09 | 2.65% | 106,500 |
| Mar 24, 2026 | 373.00 | 382.00 | 370.00 | 377.00 | 370.27 | 5.60% | 435,300 |
| Mar 23, 2026 | 368.00 | 368.00 | 356.00 | 357.00 | 350.63 | -4.03% | 288,100 |
| Mar 19, 2026 | 378.00 | 380.00 | 372.00 | 372.00 | 365.36 | -2.11% | 93,900 |
| Mar 18, 2026 | 379.00 | 380.00 | 376.00 | 380.00 | 373.21 | 1.33% | 40,000 |
| Mar 17, 2026 | 381.00 | 384.00 | 375.00 | 375.00 | 368.30 | -0.79% | 81,300 |