Skymark Airlines Inc. (TYO:9204)
Japan · Delayed Price · Currency is JPY 418.00
-5.00 (-1.18%)
Aug 27, 2026, 3:30 PM JST
Skymark Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 423.00 | 423.00 | 417.00 | 418.00 | - | -1.18% | 41,600 |
| 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 |
| 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 |