Skip to main content
logo
SKY Perfect JSAT Holdings Inc. (TYO:9412)
Japan flag Japan · Delayed Price · Currency is JPY
3,070.00
-25.00 (-0.81%)
At close: Mar 26, 2026

SKY Perfect JSAT Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,070.003,110.003,035.003,110.00-0.48%478,200
Mar 25, 20262,950.003,095.002,935.003,095.003,095.007.91%1,907,900
Mar 24, 20262,928.002,928.002,800.002,868.002,868.004.98%1,270,600
Mar 23, 20262,730.002,786.002,696.002,732.002,732.00-2.43%1,879,300
Mar 19, 20262,794.002,855.002,760.002,800.002,800.00-2.78%1,533,900
Mar 18, 20262,840.002,900.002,816.002,880.002,880.002.42%1,471,800
Mar 17, 20262,969.002,999.002,810.002,812.002,812.00-4.84%1,963,200
Mar 16, 20263,140.003,195.002,924.002,955.002,955.00-4.52%2,599,700
Mar 13, 20262,824.003,140.002,824.003,095.003,095.005.85%3,383,300
Mar 12, 20262,874.002,935.002,840.002,924.002,924.001.70%1,594,700
Mar 11, 20262,863.002,929.002,842.002,875.002,875.002.20%854,000
Mar 10, 20262,781.002,872.002,780.002,813.002,813.003.00%1,140,800
Mar 9, 20262,807.002,846.002,637.002,731.002,731.00-6.05%1,829,100
Mar 6, 20262,805.002,907.002,760.002,907.002,907.001.04%1,063,000
Mar 5, 20262,902.002,975.002,860.002,877.002,877.005.00%1,718,000
Mar 4, 20262,823.002,907.002,684.002,740.002,740.00-4.63%1,879,500
Mar 3, 20262,973.003,030.002,857.002,873.002,873.00-1.71%1,563,700
Mar 2, 20262,871.002,947.002,868.002,923.002,923.001.81%1,403,400
Feb 27, 20262,804.002,871.002,804.002,871.002,871.002.39%990,800
Feb 26, 20262,803.002,849.002,767.002,804.002,804.000.21%1,109,000
Feb 25, 20262,839.002,839.002,757.002,798.002,798.00-1.69%887,200
Feb 24, 20262,877.002,914.002,813.002,846.002,846.001.64%1,441,500
Feb 20, 20262,767.002,834.002,765.002,800.002,800.00-1.06%1,016,300
Feb 19, 20262,797.002,837.002,768.002,830.002,830.000.93%938,900
Feb 18, 20262,777.002,817.002,760.002,804.002,804.002.41%1,428,600
Feb 17, 20262,837.002,853.002,716.002,738.002,738.00-4.86%1,769,300
Feb 16, 20262,822.002,895.002,785.002,878.002,878.002.42%863,700
Feb 13, 20262,860.002,868.002,788.002,810.002,810.00-4.03%1,581,400
Feb 12, 20262,860.002,933.002,811.002,928.002,928.003.32%1,590,500
Feb 10, 20262,772.002,868.002,756.002,834.002,834.002.98%1,767,300
Feb 9, 20262,700.002,809.002,670.002,752.002,752.007.04%2,200,400
Feb 6, 20262,618.002,625.002,543.002,571.002,571.00-0.62%1,626,100
Feb 5, 20262,688.002,719.002,545.002,587.002,587.00-0.15%3,012,500
Feb 4, 20262,371.002,642.002,332.002,591.002,591.0011.44%5,841,100
Feb 3, 20262,262.002,338.002,258.002,325.002,325.003.29%1,238,100
Feb 2, 20262,274.002,348.002,251.002,251.002,251.000.90%1,341,400
Jan 30, 20262,290.002,327.002,210.002,231.002,231.00-1.28%1,457,100
Jan 29, 20262,147.002,279.002,141.002,260.002,260.006.96%2,112,000
Jan 28, 20262,130.002,149.002,112.002,113.002,113.00-1.26%690,700
Jan 27, 20262,150.002,182.002,126.002,140.002,140.00-0.33%1,674,700
Jan 26, 20262,134.002,156.002,101.002,147.002,147.00-0.14%892,000
Jan 23, 20262,140.002,176.002,135.002,150.002,150.001.46%856,700
Jan 22, 20262,202.002,216.002,114.002,119.002,119.00-2.71%1,134,600
Jan 21, 20262,158.002,194.002,152.002,178.002,178.00-1.36%656,100
Jan 20, 20262,237.002,249.002,190.002,208.002,208.00-1.30%757,900
Jan 19, 20262,195.002,238.002,185.002,237.002,237.001.54%890,300
Jan 16, 20262,202.002,208.002,170.002,203.002,203.00-0.09%911,900
Jan 15, 20262,161.002,220.002,160.002,205.002,205.001.29%798,200
Jan 14, 20262,190.002,207.002,150.002,177.002,177.00-0.59%1,328,800
Jan 13, 20262,129.002,190.002,113.002,190.002,190.004.99%1,363,600