Skymark Airlines Inc. (TYO:9204)
Japan · Delayed Price · Currency is JPY 410.00
-9.00 (-2.15%)
Jun 26, 2026, 3:30 PM JST
Skymark Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |