SKY Perfect JSAT Holdings Inc. (TYO:9412)
Japan · Delayed Price · Currency is JPY 2,119.00
-59.00 (-2.71%)
Jan 22, 2026, 3:30 PM JST
SKY Perfect JSAT Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2,202.00 | 2,216.00 | 2,117.00 | 2,117.00 | - | -2.80% | 518,300 |
| Jan 21, 2026 | 2,158.00 | 2,194.00 | 2,152.00 | 2,178.00 | 2,178.00 | -1.36% | 656,100 |
| Jan 20, 2026 | 2,237.00 | 2,249.00 | 2,190.00 | 2,208.00 | 2,208.00 | -1.30% | 757,900 |
| Jan 19, 2026 | 2,195.00 | 2,238.00 | 2,185.00 | 2,237.00 | 2,237.00 | 1.54% | 890,300 |
| Jan 16, 2026 | 2,202.00 | 2,208.00 | 2,170.00 | 2,203.00 | 2,203.00 | -0.09% | 911,900 |
| Jan 15, 2026 | 2,161.00 | 2,220.00 | 2,160.00 | 2,205.00 | 2,205.00 | 1.29% | 798,200 |
| Jan 14, 2026 | 2,190.00 | 2,207.00 | 2,150.00 | 2,177.00 | 2,177.00 | -0.59% | 1,328,800 |
| Jan 13, 2026 | 2,129.00 | 2,190.00 | 2,113.00 | 2,190.00 | 2,190.00 | 4.99% | 1,363,600 |
| Jan 9, 2026 | 2,060.00 | 2,092.00 | 2,046.00 | 2,086.00 | 2,086.00 | 0.10% | 761,400 |
| Jan 8, 2026 | 2,114.00 | 2,119.00 | 2,077.00 | 2,084.00 | 2,084.00 | 0.97% | 912,400 |
| Jan 7, 2026 | 2,072.00 | 2,096.00 | 2,048.00 | 2,064.00 | 2,064.00 | -0.53% | 816,500 |
| Jan 6, 2026 | 2,101.00 | 2,114.00 | 2,075.00 | 2,075.00 | 2,075.00 | 2.27% | 1,072,900 |
| Jan 5, 2026 | 2,025.00 | 2,067.00 | 2,015.00 | 2,029.00 | 2,029.00 | 1.76% | 805,800 |
| Dec 30, 2025 | 2,020.00 | 2,023.00 | 1,994.00 | 1,994.00 | 1,994.00 | -0.60% | 735,200 |
| Dec 29, 2025 | 2,022.00 | 2,029.00 | 1,993.00 | 2,006.00 | 2,006.00 | -0.50% | 943,600 |
| Dec 26, 2025 | 2,063.00 | 2,063.00 | 1,990.00 | 2,016.00 | 2,016.00 | -1.51% | 1,502,200 |
| Dec 25, 2025 | 2,141.00 | 2,148.00 | 2,038.00 | 2,047.00 | 2,047.00 | -3.40% | 1,046,800 |
| Dec 24, 2025 | 2,108.00 | 2,155.00 | 2,104.00 | 2,119.00 | 2,119.00 | 0.81% | 618,100 |
| Dec 23, 2025 | 2,100.00 | 2,110.00 | 2,067.00 | 2,102.00 | 2,102.00 | 1.01% | 734,000 |
| Dec 22, 2025 | 2,130.00 | 2,146.00 | 2,081.00 | 2,081.00 | 2,081.00 | -0.48% | 1,114,400 |
| Dec 19, 2025 | 2,058.00 | 2,107.00 | 2,050.00 | 2,091.00 | 2,091.00 | 1.41% | 1,176,200 |
| Dec 18, 2025 | 2,067.00 | 2,078.00 | 2,042.00 | 2,062.00 | 2,062.00 | -0.91% | 1,365,600 |
| Dec 17, 2025 | 2,099.00 | 2,102.00 | 2,065.00 | 2,081.00 | 2,081.00 | 0.29% | 998,800 |
| Dec 16, 2025 | 2,154.00 | 2,159.00 | 2,069.00 | 2,075.00 | 2,075.00 | -2.95% | 1,447,800 |
| Dec 15, 2025 | 2,160.00 | 2,175.00 | 2,123.00 | 2,138.00 | 2,138.00 | -0.23% | 1,046,000 |
| Dec 12, 2025 | 2,120.00 | 2,159.00 | 2,110.00 | 2,143.00 | 2,143.00 | 1.85% | 1,084,000 |
| Dec 11, 2025 | 2,137.00 | 2,177.00 | 2,097.00 | 2,104.00 | 2,104.00 | 0.10% | 1,410,800 |
| Dec 10, 2025 | 2,100.00 | 2,145.00 | 2,084.00 | 2,102.00 | 2,102.00 | 0.14% | 1,403,700 |
| Dec 9, 2025 | 2,080.00 | 2,102.00 | 2,030.00 | 2,099.00 | 2,099.00 | 0.96% | 1,505,700 |
| Dec 8, 2025 | 2,045.00 | 2,200.00 | 2,005.00 | 2,079.00 | 2,079.00 | 2.16% | 4,723,300 |
| Dec 5, 2025 | 1,968.00 | 2,052.00 | 1,921.00 | 2,035.00 | 2,035.00 | 7.22% | 3,403,100 |
| Dec 4, 2025 | 1,866.00 | 1,898.00 | 1,857.00 | 1,898.00 | 1,898.00 | 0.96% | 685,900 |
| Dec 3, 2025 | 1,852.00 | 1,930.00 | 1,844.00 | 1,880.00 | 1,880.00 | 2.96% | 1,220,100 |
| Dec 2, 2025 | 1,915.00 | 1,920.00 | 1,826.00 | 1,826.00 | 1,826.00 | -4.60% | 1,028,700 |
| Dec 1, 2025 | 1,935.00 | 1,951.00 | 1,902.00 | 1,914.00 | 1,914.00 | -1.09% | 833,900 |
| Nov 28, 2025 | 1,912.00 | 1,954.00 | 1,907.00 | 1,935.00 | 1,935.00 | 0.94% | 1,635,400 |
| Nov 27, 2025 | 1,840.00 | 1,932.00 | 1,814.00 | 1,917.00 | 1,917.00 | 10.62% | 2,450,000 |
| Nov 26, 2025 | 1,730.00 | 1,750.00 | 1,713.00 | 1,733.00 | 1,733.00 | -0.57% | 729,700 |
| Nov 25, 2025 | 1,740.00 | 1,766.00 | 1,721.00 | 1,743.00 | 1,743.00 | -0.63% | 459,000 |
| Nov 21, 2025 | 1,727.00 | 1,773.00 | 1,727.00 | 1,754.00 | 1,754.00 | -0.74% | 729,500 |
| Nov 20, 2025 | 1,751.00 | 1,775.00 | 1,729.00 | 1,767.00 | 1,767.00 | 3.27% | 718,800 |
| Nov 19, 2025 | 1,708.00 | 1,744.00 | 1,687.00 | 1,711.00 | 1,711.00 | 1.00% | 1,222,900 |
| Nov 18, 2025 | 1,750.00 | 1,766.00 | 1,694.00 | 1,694.00 | 1,694.00 | -5.57% | 1,328,100 |
| Nov 17, 2025 | 1,727.00 | 1,805.00 | 1,713.00 | 1,794.00 | 1,794.00 | 4.36% | 1,491,400 |
| Nov 14, 2025 | 1,695.00 | 1,728.00 | 1,691.00 | 1,719.00 | 1,719.00 | -1.15% | 866,300 |
| Nov 13, 2025 | 1,679.00 | 1,752.00 | 1,673.00 | 1,739.00 | 1,739.00 | 4.01% | 1,336,200 |
| Nov 12, 2025 | 1,653.00 | 1,699.00 | 1,650.00 | 1,672.00 | 1,672.00 | 0.97% | 1,520,100 |
| Nov 11, 2025 | 1,712.00 | 1,720.00 | 1,656.00 | 1,656.00 | 1,656.00 | -2.93% | 1,337,200 |
| Nov 10, 2025 | 1,715.00 | 1,728.00 | 1,686.00 | 1,706.00 | 1,706.00 | -0.18% | 984,000 |
| Nov 7, 2025 | 1,738.00 | 1,786.00 | 1,708.00 | 1,709.00 | 1,709.00 | -5.00% | 2,236,300 |