SKY Perfect JSAT Holdings Inc. (TYO:9412)
Japan · Delayed Price · Currency is JPY 1,460.00
+11.00 (0.76%)
Oct 22, 2025, 11:30 AM JST
SKY Perfect JSAT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1,454.00 | 1,462.00 | 1,444.00 | 1,454.00 | - | 0.35% | 133,500 |
| Oct 21, 2025 | 1,465.00 | 1,470.00 | 1,442.00 | 1,449.00 | 1,449.00 | 0.21% | 696,300 |
| Oct 20, 2025 | 1,445.00 | 1,454.00 | 1,427.00 | 1,446.00 | 1,446.00 | 2.63% | 605,800 |
| Oct 17, 2025 | 1,419.00 | 1,430.00 | 1,408.00 | 1,409.00 | 1,409.00 | -2.36% | 582,400 |
| Oct 16, 2025 | 1,440.00 | 1,459.00 | 1,432.00 | 1,443.00 | 1,443.00 | 1.12% | 767,200 |
| Oct 15, 2025 | 1,390.00 | 1,430.00 | 1,385.00 | 1,427.00 | 1,427.00 | 2.66% | 851,200 |
| Oct 14, 2025 | 1,419.00 | 1,421.00 | 1,372.00 | 1,390.00 | 1,390.00 | -3.54% | 1,833,500 |
| Oct 10, 2025 | 1,505.00 | 1,505.00 | 1,441.00 | 1,441.00 | 1,441.00 | -5.38% | 1,513,600 |
| Oct 9, 2025 | 1,520.00 | 1,537.00 | 1,512.00 | 1,523.00 | 1,523.00 | 0.73% | 752,500 |
| Oct 8, 2025 | 1,523.00 | 1,536.00 | 1,511.00 | 1,512.00 | 1,512.00 | -0.59% | 885,100 |
| Oct 7, 2025 | 1,507.00 | 1,532.00 | 1,492.00 | 1,521.00 | 1,521.00 | 0.93% | 1,203,200 |
| Oct 6, 2025 | 1,501.00 | 1,549.00 | 1,447.00 | 1,507.00 | 1,507.00 | 6.80% | 4,236,400 |
| Oct 3, 2025 | 1,420.00 | 1,442.00 | 1,385.00 | 1,411.00 | 1,411.00 | 8.29% | 2,110,800 |
| Oct 2, 2025 | 1,341.00 | 1,344.00 | 1,298.00 | 1,303.00 | 1,303.00 | -2.83% | 981,800 |
| Oct 1, 2025 | 1,378.00 | 1,381.00 | 1,335.00 | 1,341.00 | 1,341.00 | -3.87% | 819,600 |
| Sep 30, 2025 | 1,381.00 | 1,401.00 | 1,366.00 | 1,395.00 | 1,395.00 | 1.82% | 819,000 |
| Sep 29, 2025 | 1,390.00 | 1,390.00 | 1,363.00 | 1,370.00 | 1,370.00 | -2.49% | 704,800 |
| Sep 26, 2025 | 1,405.00 | 1,415.00 | 1,395.00 | 1,405.00 | 1,386.00 | 0.79% | 725,900 |
| Sep 25, 2025 | 1,403.00 | 1,406.00 | 1,380.00 | 1,394.00 | 1,375.15 | -0.92% | 702,000 |
| Sep 24, 2025 | 1,415.00 | 1,418.00 | 1,394.00 | 1,407.00 | 1,387.97 | -0.57% | 845,400 |
| Sep 22, 2025 | 1,411.00 | 1,420.00 | 1,403.00 | 1,415.00 | 1,395.86 | 0.35% | 669,500 |
| Sep 19, 2025 | 1,411.00 | 1,428.00 | 1,366.00 | 1,410.00 | 1,390.93 | -0.07% | 3,478,900 |
| Sep 18, 2025 | 1,415.00 | 1,443.00 | 1,411.00 | 1,411.00 | 1,391.92 | - | 974,600 |
| Sep 17, 2025 | 1,421.00 | 1,454.00 | 1,411.00 | 1,411.00 | 1,391.92 | -1.54% | 1,592,500 |
| Sep 16, 2025 | 1,355.00 | 1,441.00 | 1,349.00 | 1,433.00 | 1,413.62 | 5.06% | 1,858,300 |
| Sep 12, 2025 | 1,366.00 | 1,366.00 | 1,342.00 | 1,364.00 | 1,345.55 | 1.49% | 890,800 |
| Sep 11, 2025 | 1,360.00 | 1,366.00 | 1,342.00 | 1,344.00 | 1,325.82 | -0.81% | 890,800 |
| Sep 10, 2025 | 1,323.00 | 1,356.00 | 1,318.00 | 1,355.00 | 1,336.68 | 0.52% | 1,133,700 |
| Sep 9, 2025 | 1,361.00 | 1,385.00 | 1,345.00 | 1,348.00 | 1,329.77 | 0.15% | 925,400 |
| Sep 8, 2025 | 1,363.00 | 1,365.00 | 1,345.00 | 1,346.00 | 1,327.80 | -0.37% | 681,700 |
| Sep 5, 2025 | 1,349.00 | 1,351.00 | 1,329.00 | 1,351.00 | 1,332.73 | -0.30% | 1,043,400 |
| Sep 4, 2025 | 1,378.00 | 1,379.00 | 1,345.00 | 1,355.00 | 1,336.68 | -1.02% | 1,020,900 |
| Sep 3, 2025 | 1,410.00 | 1,410.00 | 1,365.00 | 1,369.00 | 1,350.49 | -3.18% | 884,500 |
| Sep 2, 2025 | 1,404.00 | 1,423.00 | 1,404.00 | 1,414.00 | 1,394.88 | -0.07% | 347,800 |
| Sep 1, 2025 | 1,404.00 | 1,418.00 | 1,395.00 | 1,415.00 | 1,395.87 | 0.71% | 446,700 |
| Aug 29, 2025 | 1,385.00 | 1,405.00 | 1,381.00 | 1,405.00 | 1,386.00 | 0.29% | 506,300 |
| Aug 28, 2025 | 1,423.00 | 1,423.00 | 1,396.00 | 1,401.00 | 1,382.06 | -1.96% | 704,800 |
| Aug 27, 2025 | 1,439.00 | 1,443.00 | 1,416.00 | 1,429.00 | 1,409.68 | 0.70% | 525,600 |
| Aug 26, 2025 | 1,420.00 | 1,426.00 | 1,404.00 | 1,419.00 | 1,399.82 | -0.21% | 906,300 |
| Aug 25, 2025 | 1,429.00 | 1,430.00 | 1,403.00 | 1,422.00 | 1,402.77 | -0.49% | 619,900 |
| Aug 22, 2025 | 1,440.00 | 1,447.00 | 1,421.00 | 1,429.00 | 1,409.68 | - | 556,200 |
| Aug 21, 2025 | 1,416.00 | 1,430.00 | 1,405.00 | 1,429.00 | 1,409.68 | 0.28% | 462,200 |
| Aug 20, 2025 | 1,420.00 | 1,427.00 | 1,412.00 | 1,425.00 | 1,405.73 | -0.63% | 640,100 |
| Aug 19, 2025 | 1,474.00 | 1,481.00 | 1,425.00 | 1,434.00 | 1,414.61 | -0.69% | 724,400 |
| Aug 18, 2025 | 1,401.00 | 1,449.00 | 1,398.00 | 1,444.00 | 1,424.48 | 2.78% | 707,300 |
| Aug 15, 2025 | 1,414.00 | 1,423.00 | 1,397.00 | 1,405.00 | 1,386.00 | -1.13% | 568,200 |
| Aug 14, 2025 | 1,418.00 | 1,428.00 | 1,397.00 | 1,421.00 | 1,401.79 | -0.98% | 786,000 |
| Aug 13, 2025 | 1,416.00 | 1,442.00 | 1,405.00 | 1,435.00 | 1,415.60 | 1.34% | 681,600 |
| Aug 12, 2025 | 1,424.00 | 1,429.00 | 1,403.00 | 1,416.00 | 1,396.86 | 0.14% | 930,000 |
| Aug 8, 2025 | 1,420.00 | 1,425.00 | 1,404.00 | 1,414.00 | 1,394.88 | -1.12% | 999,600 |